Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.709 | 8.776 | 8.566 | 8.623 | 999,229 | -0.07(-0.77%) |
Oct 30, 2023 | 8.824 | 8.872 | 8.615 | 8.690 | 425,325 | -0.06(-0.71%) |
Oct 27, 2023 | 8.790 | 8.812 | 8.733 | 8.752 | 400,430 | -0.01(-0.11%) |
Oct 26, 2023 | 8.676 | 8.771 | 8.657 | 8.762 | 455,882 | +0.08(+0.88%) |
Oct 25, 2023 | 8.724 | 8.771 | 8.657 | 8.686 | 426,085 | -0.09(-0.98%) |
Oct 24, 2023 | 8.686 | 8.781 | 8.676 | 8.771 | 476,483 | +0.10(+1.10%) |
Oct 23, 2023 | 8.724 | 8.800 | 8.658 | 8.676 | 472,547 | -0.07(-0.76%) |
Oct 20, 2023 | 8.771 | 8.952 | 8.657 | 8.743 | 528,032 | -0.05(-0.54%) |
Oct 19, 2023 | 8.942 | 8.971 | 8.781 | 8.790 | 715,757 | -0.18(-2.01%) |
Oct 18, 2023 | 9.047 | 9.118 | 8.956 | 8.971 | 623,502 | -0.12(-1.36%) |
Oct 17, 2023 | 9.161 | 9.218 | 9.056 | 9.094 | 684,618 | -0.17(-1.85%) |
Oct 16, 2023 | 9.285 | 9.361 | 9.256 | 9.266 | 474,055 | +0.01(+0.10%) |
Oct 13, 2023 | 9.190 | 9.294 | 9.190 | 9.256 | 344,282 | +0.08(+0.83%) |
Oct 12, 2023 | 9.332 | 9.351 | 9.123 | 9.180 | 758,304 | -0.17(-1.83%) |
Oct 11, 2023 | 9.351 | 9.475 | 9.285 | 9.351 | 808,444 | +0.07(+0.72%) |
Oct 10, 2023 | 9.228 | 9.389 | 9.199 | 9.285 | 751,766 | +0.10(+1.03%) |
Oct 09, 2023 | 8.980 | 9.237 | 8.980 | 9.190 | 665,179 | +0.16(+1.79%) |
Oct 06, 2023 | 8.610 | 9.113 | 8.591 | 9.028 | 1,667,637 | +0.29(+3.37%) |
Oct 05, 2023 | 8.771 | 8.790 | 8.657 | 8.733 | 533,958 | -0.03(-0.33%) |
Oct 04, 2023 | 8.486 | 8.790 | 8.467 | 8.762 | 1,170,746 | +0.34(+4.06%) |
Oct 03, 2023 | 8.667 | 8.667 | 8.420 | 8.420 | 2,007,625 | -0.27(-3.06%) |
Oct 02, 2023 | 9.104 | 9.104 | 8.610 | 8.686 | 2,657,823 | -0.36(-3.99%) |
Sep 29, 2023 | 9.190 | 9.247 | 9.028 | 9.047 | 1,078,479 | -0.12(-1.35%) |
Sep 28, 2023 | 9.332 | 9.346 | 9.161 | 9.171 | 860,064 | -0.19(-2.08%) |
Sep 27, 2023 | 9.384 | 9.403 | 9.295 | 9.365 | 667,912 | -0.02(-0.20%) |
Sep 26, 2023 | 9.431 | 9.488 | 9.356 | 9.384 | 754,406 | -0.02(-0.20%) |
Sep 25, 2023 | 9.384 | 9.431 | 9.403 | 9.403 | 364,811 | -0.01(-0.10%) |
Sep 22, 2023 | 9.384 | 9.422 | 9.384 | 9.413 | 373,053 | +0.02(+0.25%) |
Sep 21, 2023 | 9.375 | 9.427 | 9.375 | 9.389 | 383,317 | +0.00(+0.00%) |
Sep 20, 2023 | 9.422 | 9.441 | 9.384 | 9.389 | 510,542 | -0.02(-0.25%) |
Sep 19, 2023 | 9.441 | 9.469 | 9.413 | 9.413 | 421,913 | -0.04(-0.40%) |
Sep 18, 2023 | 9.450 | 9.488 | 9.441 | 9.450 | 341,082 | +0.00(+0.00%) |
Sep 15, 2023 | 9.516 | 9.526 | 9.450 | 9.450 | 287,468 | -0.07(-0.69%) |
Sep 14, 2023 | 9.498 | 9.516 | 9.460 | 9.516 | 332,959 | +0.07(+0.70%) |
Sep 13, 2023 | 9.469 | 9.507 | 9.450 | 9.450 | 477,271 | -0.01(-0.10%) |
Sep 12, 2023 | 9.441 | 9.516 | 9.441 | 9.460 | 520,492 | +0.00(+0.00%) |
Sep 11, 2023 | 9.488 | 9.554 | 9.441 | 9.460 | 613,386 | +0.01(+0.10%) |
Sep 08, 2023 | 9.450 | 9.505 | 9.441 | 9.450 | 415,396 | +0.01(+0.10%) |
Sep 07, 2023 | 9.394 | 9.488 | 9.394 | 9.441 | 494,818 | +0.07(+0.70%) |
Sep 06, 2023 | 9.422 | 9.441 | 9.375 | 9.375 | 547,096 | -0.01(-0.10%) |
Sep 05, 2023 | 9.460 | 9.469 | 9.365 | 9.384 | 815,038 | -0.08(-0.90%) |
Sep 01, 2023 | 9.516 | 9.531 | 9.450 | 9.469 | 391,180 | -0.04(-0.40%) |
Aug 31, 2023 | 9.516 | 9.564 | 9.488 | 9.507 | 351,398 | -0.02(-0.20%) |
Aug 30, 2023 | 9.545 | 9.630 | 9.516 | 9.526 | 362,156 | +0.01(+0.15%) |
Aug 29, 2023 | 9.474 | 9.549 | 9.455 | 9.512 | 536,758 | +0.07(+0.70%) |
Aug 28, 2023 | 9.455 | 9.521 | 9.446 | 9.446 | 321,916 | +0.00(+0.00%) |
Aug 25, 2023 | 9.484 | 9.521 | 9.437 | 9.446 | 366,853 | -0.02(-0.20%) |
Aug 24, 2023 | 9.446 | 9.536 | 9.446 | 9.465 | 281,376 | +0.01(+0.10%) |
Aug 23, 2023 | 9.399 | 9.474 | 9.390 | 9.455 | 392,778 | +0.06(+0.60%) |
Aug 22, 2023 | 9.408 | 9.441 | 9.362 | 9.399 | 493,731 | +0.01(+0.10%) |
Aug 21, 2023 | 9.418 | 9.427 | 9.362 | 9.390 | 587,210 | -0.04(-0.40%) |
Aug 18, 2023 | 9.380 | 9.446 | 9.380 | 9.427 | 579,330 | +0.03(+0.30%) |
Aug 17, 2023 | 9.390 | 9.408 | 9.380 | 9.399 | 586,950 | +0.01(+0.10%) |
Aug 16, 2023 | 9.446 | 9.446 | 9.380 | 9.390 | 670,602 | -0.05(-0.50%) |
Aug 15, 2023 | 9.408 | 9.451 | 9.399 | 9.437 | 519,769 | +0.00(+0.00%) |
Aug 14, 2023 | 9.427 | 9.455 | 9.399 | 9.437 | 510,500 | -0.02(-0.20%) |
Aug 11, 2023 | 9.427 | 9.512 | 9.427 | 9.455 | 468,846 | +0.03(+0.30%) |
Aug 10, 2023 | 9.484 | 9.559 | 9.399 | 9.427 | 806,594 | -0.06(-0.59%) |
Aug 09, 2023 | 9.465 | 9.512 | 9.427 | 9.484 | 600,694 | +0.08(+0.80%) |
Aug 08, 2023 | 9.408 | 9.432 | 9.399 | 9.408 | 456,222 | +0.00(+0.00%) |
Aug 07, 2023 | 9.437 | 9.446 | 9.399 | 9.408 | 549,444 | -0.02(-0.20%) |
Aug 04, 2023 | 9.474 | 9.502 | 9.402 | 9.427 | 456,878 | -0.05(-0.50%) |
Aug 03, 2023 | 9.474 | 9.502 | 9.469 | 9.474 | 403,451 | -0.04(-0.39%) |
Aug 02, 2023 | 9.484 | 9.512 | 9.455 | 9.512 | 405,784 | +0.02(+0.20%) |