Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.630 | 8.700 | 8.630 | 8.700 | 42,186 | +0.09(+1.05%) |
Oct 30, 2023 | 8.590 | 8.630 | 8.570 | 8.610 | 41,791 | +0.04(+0.47%) |
Oct 27, 2023 | 8.540 | 8.590 | 8.540 | 8.570 | 47,521 | +0.01(+0.12%) |
Oct 26, 2023 | 8.560 | 8.570 | 8.520 | 8.560 | 39,158 | +0.00(+0.00%) |
Oct 25, 2023 | 8.610 | 8.610 | 8.510 | 8.560 | 46,244 | -0.08(-0.93%) |
Oct 24, 2023 | 8.660 | 8.660 | 8.598 | 8.640 | 54,732 | +0.01(+0.12%) |
Oct 23, 2023 | 8.650 | 8.680 | 8.590 | 8.630 | 56,605 | -0.02(-0.23%) |
Oct 20, 2023 | 8.750 | 8.770 | 8.640 | 8.650 | 81,381 | -0.11(-1.26%) |
Oct 19, 2023 | 8.800 | 8.810 | 8.720 | 8.760 | 22,978 | -0.04(-0.45%) |
Oct 18, 2023 | 8.820 | 8.841 | 8.755 | 8.800 | 35,283 | -0.05(-0.56%) |
Oct 17, 2023 | 8.870 | 8.880 | 8.810 | 8.850 | 39,887 | -0.04(-0.45%) |
Oct 16, 2023 | 8.950 | 8.973 | 8.850 | 8.890 | 36,717 | -0.08(-0.89%) |
Oct 13, 2023 | 9.060 | 9.060 | 8.930 | 8.970 | 51,873 | +0.05(+0.56%) |
Oct 12, 2023 | 8.980 | 9.000 | 8.880 | 8.920 | 29,904 | -0.12(-1.33%) |
Oct 11, 2023 | 9.080 | 9.100 | 9.010 | 9.040 | 40,025 | +0.02(+0.22%) |
Oct 10, 2023 | 9.000 | 9.060 | 8.980 | 9.020 | 48,972 | +0.03(+0.33%) |
Oct 09, 2023 | 8.970 | 9.030 | 8.930 | 8.990 | 40,064 | +0.01(+0.11%) |
Oct 06, 2023 | 8.950 | 9.020 | 8.870 | 8.980 | 57,624 | -0.02(-0.22%) |
Oct 05, 2023 | 9.030 | 9.040 | 8.965 | 9.000 | 13,115 | -0.05(-0.55%) |
Oct 04, 2023 | 9.020 | 9.050 | 8.982 | 9.050 | 14,237 | +0.04(+0.44%) |
Oct 03, 2023 | 9.010 | 9.050 | 8.960 | 9.010 | 48,339 | -0.04(-0.44%) |
Oct 02, 2023 | 9.160 | 9.230 | 9.010 | 9.050 | 86,211 | -0.05(-0.55%) |
Sep 29, 2023 | 9.130 | 9.200 | 9.100 | 9.100 | 82,169 | +0.02(+0.22%) |
Sep 28, 2023 | 9.060 | 9.080 | 9.032 | 9.080 | 48,878 | +0.04(+0.44%) |
Sep 27, 2023 | 9.130 | 9.155 | 9.040 | 9.040 | 37,918 | -0.07(-0.77%) |
Sep 26, 2023 | 9.250 | 9.250 | 9.070 | 9.110 | 43,883 | -0.13(-1.41%) |
Sep 25, 2023 | 9.280 | 9.249 | 9.210 | 9.240 | 43,676 | -0.09(-0.96%) |
Sep 22, 2023 | 9.290 | 9.380 | 9.270 | 9.330 | 27,952 | +0.03(+0.32%) |
Sep 21, 2023 | 9.350 | 9.360 | 9.260 | 9.300 | 60,734 | -0.06(-0.64%) |
Sep 20, 2023 | 9.440 | 9.450 | 9.350 | 9.360 | 31,048 | -0.06(-0.64%) |
Sep 19, 2023 | 9.410 | 9.450 | 9.390 | 9.420 | 21,836 | +0.03(+0.32%) |
Sep 18, 2023 | 9.430 | 9.440 | 9.390 | 9.390 | 24,985 | -0.05(-0.53%) |
Sep 15, 2023 | 9.430 | 9.490 | 9.378 | 9.440 | 36,047 | -0.01(-0.11%) |
Sep 14, 2023 | 9.500 | 9.500 | 9.360 | 9.450 | 52,988 | -0.01(-0.11%) |
Sep 13, 2023 | 9.500 | 9.550 | 9.430 | 9.460 | 36,555 | -0.07(-0.73%) |
Sep 12, 2023 | 9.500 | 9.530 | 9.453 | 9.530 | 48,672 | +0.05(+0.53%) |
Sep 11, 2023 | 9.480 | 9.510 | 9.440 | 9.480 | 27,696 | -0.04(-0.42%) |
Sep 08, 2023 | 9.590 | 9.605 | 9.500 | 9.520 | 41,857 | -0.04(-0.42%) |
Sep 07, 2023 | 9.590 | 9.600 | 9.521 | 9.560 | 24,759 | -0.04(-0.42%) |
Sep 06, 2023 | 9.580 | 9.610 | 9.535 | 9.600 | 44,041 | +0.02(+0.21%) |
Sep 05, 2023 | 9.540 | 9.590 | 9.501 | 9.580 | 40,949 | +0.04(+0.42%) |
Sep 01, 2023 | 9.540 | 9.590 | 9.500 | 9.540 | 48,282 | +0.03(+0.32%) |
Aug 31, 2023 | 9.640 | 9.730 | 9.500 | 9.510 | 82,603 | -0.11(-1.14%) |
Aug 30, 2023 | 9.650 | 9.690 | 9.580 | 9.620 | 57,278 | +0.02(+0.21%) |
Aug 29, 2023 | 9.580 | 9.640 | 9.548 | 9.600 | 42,600 | +0.02(+0.21%) |
Aug 28, 2023 | 9.560 | 9.590 | 9.510 | 9.580 | 31,693 | +0.05(+0.52%) |
Aug 25, 2023 | 9.530 | 9.559 | 9.480 | 9.530 | 28,874 | +0.06(+0.63%) |
Aug 24, 2023 | 9.480 | 9.550 | 9.470 | 9.470 | 53,827 | -0.04(-0.42%) |
Aug 23, 2023 | 9.410 | 9.510 | 9.410 | 9.510 | 26,801 | +0.13(+1.39%) |
Aug 22, 2023 | 9.400 | 9.420 | 9.380 | 9.380 | 29,498 | -0.01(-0.11%) |
Aug 21, 2023 | 9.370 | 9.402 | 9.340 | 9.390 | 26,792 | +0.05(+0.54%) |
Aug 18, 2023 | 9.390 | 9.450 | 9.340 | 9.340 | 72,673 | -0.05(-0.53%) |
Aug 17, 2023 | 9.470 | 9.501 | 9.350 | 9.390 | 28,161 | -0.04(-0.42%) |
Aug 16, 2023 | 9.460 | 9.510 | 9.430 | 9.430 | 32,808 | -0.03(-0.32%) |
Aug 15, 2023 | 9.610 | 9.610 | 9.430 | 9.460 | 44,084 | -0.15(-1.56%) |
Aug 14, 2023 | 9.670 | 9.670 | 9.570 | 9.610 | 46,961 | -0.04(-0.41%) |
Aug 11, 2023 | 9.570 | 9.660 | 9.570 | 9.650 | 41,458 | +0.03(+0.31%) |
Aug 10, 2023 | 9.680 | 9.740 | 9.600 | 9.620 | 47,490 | -0.08(-0.82%) |
Aug 09, 2023 | 9.680 | 9.700 | 9.630 | 9.700 | 60,776 | +0.05(+0.52%) |
Aug 08, 2023 | 9.650 | 9.680 | 9.570 | 9.650 | 117,698 | +0.02(+0.21%) |
Aug 07, 2023 | 9.520 | 9.630 | 9.490 | 9.630 | 85,132 | +0.17(+1.80%) |
Aug 04, 2023 | 9.410 | 9.490 | 9.410 | 9.460 | 31,685 | +0.07(+0.75%) |
Aug 03, 2023 | 9.460 | 9.460 | 9.340 | 9.390 | 67,275 | -0.08(-0.84%) |
Aug 02, 2023 | 9.540 | 9.540 | 9.452 | 9.470 | 50,880 | -0.09(-0.94%) |