Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.190 | 8.380 | 8.190 | 8.300 | 27,609 | +0.10(+1.22%) |
Oct 30, 2023 | 8.140 | 8.290 | 8.140 | 8.200 | 14,165 | +0.06(+0.74%) |
Oct 27, 2023 | 8.280 | 8.280 | 8.140 | 8.140 | 21,838 | -0.12(-1.45%) |
Oct 26, 2023 | 8.240 | 8.309 | 8.220 | 8.260 | 37,310 | +0.03(+0.36%) |
Oct 25, 2023 | 8.220 | 8.280 | 8.160 | 8.230 | 25,626 | +0.00(+0.01%) |
Oct 24, 2023 | 8.210 | 8.275 | 7.970 | 8.229 | 24,803 | +0.14(+1.72%) |
Oct 23, 2023 | 8.130 | 8.235 | 8.090 | 8.090 | 25,390 | -0.15(-1.82%) |
Oct 20, 2023 | 8.310 | 8.360 | 8.240 | 8.240 | 14,101 | -0.06(-0.72%) |
Oct 19, 2023 | 8.260 | 8.410 | 8.260 | 8.300 | 23,179 | -0.06(-0.78%) |
Oct 18, 2023 | 8.380 | 8.410 | 8.318 | 8.365 | 19,212 | -0.04(-0.54%) |
Oct 17, 2023 | 8.320 | 8.460 | 8.320 | 8.410 | 19,445 | -0.04(-0.47%) |
Oct 16, 2023 | 8.374 | 8.630 | 8.303 | 8.450 | 40,944 | +0.11(+1.32%) |
Oct 13, 2023 | 8.350 | 8.490 | 8.220 | 8.340 | 44,122 | -0.01(-0.12%) |
Oct 12, 2023 | 8.520 | 8.530 | 8.320 | 8.350 | 32,594 | -0.23(-2.68%) |
Oct 11, 2023 | 8.500 | 8.590 | 8.375 | 8.580 | 14,000 | +0.11(+1.30%) |
Oct 10, 2023 | 8.380 | 8.490 | 8.380 | 8.470 | 12,856 | +0.09(+1.07%) |
Oct 09, 2023 | 8.340 | 8.380 | 8.300 | 8.380 | 10,437 | +0.06(+0.72%) |
Oct 06, 2023 | 8.169 | 8.350 | 8.006 | 8.320 | 38,396 | +0.13(+1.59%) |
Oct 05, 2023 | 8.250 | 8.298 | 8.180 | 8.190 | 45,212 | -0.13(-1.56%) |
Oct 04, 2023 | 8.320 | 8.460 | 8.240 | 8.320 | 29,558 | -0.04(-0.48%) |
Oct 03, 2023 | 8.370 | 8.390 | 8.270 | 8.360 | 40,379 | -0.03(-0.36%) |
Oct 02, 2023 | 8.840 | 8.840 | 8.320 | 8.390 | 35,166 | -0.35(-4.00%) |
Sep 29, 2023 | 8.650 | 8.785 | 8.650 | 8.740 | 15,824 | +0.05(+0.58%) |
Sep 28, 2023 | 8.870 | 8.874 | 8.680 | 8.690 | 20,527 | -0.18(-2.03%) |
Sep 27, 2023 | 9.020 | 9.050 | 8.865 | 8.870 | 29,591 | -0.16(-1.77%) |
Sep 26, 2023 | 9.250 | 9.250 | 9.020 | 9.030 | 21,493 | -0.22(-2.40%) |
Sep 25, 2023 | 9.280 | 9.255 | 9.240 | 9.252 | 13,862 | -0.09(-0.94%) |
Sep 22, 2023 | 9.320 | 9.360 | 9.300 | 9.340 | 8,155 | -0.01(-0.11%) |
Sep 21, 2023 | 9.360 | 9.380 | 9.350 | 9.350 | 7,698 | -0.10(-1.06%) |
Sep 20, 2023 | 9.520 | 9.520 | 9.390 | 9.450 | 19,070 | +0.05(+0.53%) |
Sep 19, 2023 | 9.400 | 9.490 | 9.400 | 9.400 | 10,815 | -0.05(-0.53%) |
Sep 18, 2023 | 9.470 | 9.545 | 9.450 | 9.450 | 22,022 | -0.06(-0.63%) |
Sep 15, 2023 | 9.550 | 9.585 | 9.510 | 9.510 | 5,591 | -0.05(-0.52%) |
Sep 14, 2023 | 9.580 | 9.618 | 9.540 | 9.560 | 11,216 | +0.04(+0.42%) |
Sep 13, 2023 | 9.450 | 9.620 | 9.450 | 9.520 | 13,750 | +0.04(+0.42%) |
Sep 12, 2023 | 9.480 | 9.505 | 9.450 | 9.480 | 13,235 | -0.04(-0.42%) |
Sep 11, 2023 | 9.530 | 9.550 | 9.505 | 9.520 | 12,992 | -0.04(-0.42%) |
Sep 08, 2023 | 9.530 | 9.570 | 9.490 | 9.560 | 8,707 | +0.05(+0.49%) |
Sep 07, 2023 | 9.390 | 9.570 | 9.390 | 9.514 | 12,076 | +0.07(+0.78%) |
Sep 06, 2023 | 9.500 | 9.700 | 9.400 | 9.440 | 29,560 | -0.04(-0.44%) |
Sep 05, 2023 | 9.560 | 9.600 | 9.440 | 9.482 | 26,847 | -0.14(-1.43%) |
Sep 01, 2023 | 9.670 | 9.750 | 9.570 | 9.620 | 27,671 | -0.05(-0.52%) |
Aug 31, 2023 | 9.690 | 9.740 | 9.645 | 9.670 | 18,020 | -0.04(-0.41%) |
Aug 30, 2023 | 9.890 | 9.890 | 9.700 | 9.710 | 18,841 | -0.07(-0.72%) |
Aug 29, 2023 | 9.780 | 9.830 | 9.770 | 9.780 | 18,100 | -0.02(-0.20%) |
Aug 28, 2023 | 9.800 | 9.850 | 9.780 | 9.800 | 9,179 | -0.04(-0.41%) |
Aug 25, 2023 | 9.750 | 9.890 | 9.750 | 9.840 | 16,706 | +0.05(+0.51%) |
Aug 24, 2023 | 9.830 | 9.910 | 9.790 | 9.790 | 9,414 | -0.07(-0.68%) |
Aug 23, 2023 | 9.840 | 9.860 | 9.800 | 9.857 | 7,692 | +0.03(+0.28%) |
Aug 22, 2023 | 9.801 | 9.860 | 9.801 | 9.830 | 6,334 | +0.00(+0.00%) |
Aug 21, 2023 | 9.860 | 9.880 | 9.800 | 9.830 | 14,431 | -0.08(-0.81%) |
Aug 18, 2023 | 9.900 | 9.960 | 9.840 | 9.910 | 12,010 | -0.06(-0.60%) |
Aug 17, 2023 | 9.890 | 9.970 | 9.860 | 9.970 | 14,949 | +0.01(+0.10%) |
Aug 16, 2023 | 9.890 | 9.980 | 9.875 | 9.960 | 16,930 | +0.06(+0.61%) |
Aug 15, 2023 | 10.38 | 10.38 | 9.900 | 9.900 | 13,148 | -0.08(-0.80%) |
Aug 14, 2023 | 10.02 | 10.07 | 9.970 | 9.980 | 7,178 | -0.02(-0.20%) |
Aug 11, 2023 | 10.12 | 10.12 | 9.980 | 10.00 | 4,495 | -0.19(-1.86%) |
Aug 10, 2023 | 10.24 | 10.24 | 10.13 | 10.19 | 13,449 | -0.02(-0.20%) |
Aug 09, 2023 | 10.10 | 10.21 | 10.10 | 10.21 | 10,334 | +0.14(+1.39%) |
Aug 08, 2023 | 10.00 | 10.10 | 9.950 | 10.07 | 17,063 | +0.06(+0.60%) |
Aug 07, 2023 | 9.950 | 10.02 | 9.950 | 10.01 | 10,189 | +0.08(+0.83%) |
Aug 04, 2023 | 9.990 | 10.07 | 9.920 | 9.928 | 36,406 | -0.06(-0.62%) |
Aug 03, 2023 | 10.15 | 10.15 | 9.950 | 9.990 | 16,768 | -0.16(-1.58%) |
Aug 02, 2023 | 10.12 | 10.23 | 10.10 | 10.15 | 20,752 | -0.07(-0.65%) |