Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.860 | 8.890 | 8.780 | 8.880 | 184,044 | +0.04(+0.45%) |
Oct 30, 2023 | 8.690 | 8.860 | 8.690 | 8.840 | 148,292 | +0.12(+1.32%) |
Oct 27, 2023 | 8.700 | 8.730 | 8.680 | 8.725 | 135,830 | -0.02(-0.17%) |
Oct 26, 2023 | 8.610 | 8.750 | 8.610 | 8.740 | 160,222 | +0.10(+1.16%) |
Oct 25, 2023 | 8.750 | 8.750 | 8.640 | 8.640 | 237,681 | -0.14(-1.59%) |
Oct 24, 2023 | 8.770 | 8.840 | 8.760 | 8.780 | 233,360 | -0.01(-0.06%) |
Oct 23, 2023 | 8.770 | 8.810 | 8.730 | 8.785 | 146,077 | -0.00(-0.06%) |
Oct 20, 2023 | 8.790 | 8.810 | 8.760 | 8.790 | 223,065 | -0.05(-0.57%) |
Oct 19, 2023 | 8.830 | 8.870 | 8.829 | 8.840 | 187,756 | -0.01(-0.11%) |
Oct 18, 2023 | 8.860 | 8.870 | 8.830 | 8.850 | 160,409 | -0.05(-0.56%) |
Oct 17, 2023 | 8.860 | 8.920 | 8.860 | 8.900 | 154,801 | -0.06(-0.67%) |
Oct 16, 2023 | 9.000 | 9.000 | 8.945 | 8.960 | 97,777 | -0.03(-0.33%) |
Oct 13, 2023 | 9.030 | 9.060 | 8.990 | 8.990 | 190,433 | -0.02(-0.22%) |
Oct 12, 2023 | 9.040 | 9.070 | 8.980 | 9.010 | 183,900 | -0.02(-0.22%) |
Oct 11, 2023 | 9.010 | 9.050 | 9.010 | 9.030 | 94,455 | +0.06(+0.67%) |
Oct 10, 2023 | 8.920 | 8.980 | 8.900 | 8.970 | 192,712 | +0.05(+0.56%) |
Oct 09, 2023 | 8.900 | 8.930 | 8.900 | 8.920 | 77,046 | +0.03(+0.34%) |
Oct 06, 2023 | 8.880 | 8.920 | 8.850 | 8.890 | 181,186 | -0.04(-0.45%) |
Oct 05, 2023 | 8.950 | 8.958 | 8.875 | 8.930 | 173,535 | -0.04(-0.45%) |
Oct 04, 2023 | 8.920 | 8.980 | 8.920 | 8.970 | 155,042 | +0.05(+0.56%) |
Oct 03, 2023 | 8.900 | 8.960 | 8.880 | 8.920 | 198,717 | +0.02(+0.22%) |
Oct 02, 2023 | 8.950 | 9.000 | 8.900 | 8.900 | 294,024 | -0.06(-0.67%) |
Sep 29, 2023 | 9.050 | 9.050 | 8.930 | 8.960 | 287,025 | +0.01(+0.11%) |
Sep 28, 2023 | 8.950 | 9.015 | 8.930 | 8.950 | 241,937 | -0.03(-0.33%) |
Sep 27, 2023 | 9.050 | 9.060 | 8.970 | 8.980 | 217,224 | -0.07(-0.77%) |
Sep 26, 2023 | 9.190 | 9.190 | 8.995 | 9.050 | 256,896 | -0.13(-1.42%) |
Sep 25, 2023 | 9.300 | 9.209 | 9.160 | 9.180 | 185,244 | -0.17(-1.82%) |
Sep 22, 2023 | 9.300 | 9.370 | 9.295 | 9.350 | 124,920 | +0.07(+0.75%) |
Sep 21, 2023 | 9.370 | 9.370 | 9.265 | 9.280 | 256,421 | -0.13(-1.38%) |
Sep 20, 2023 | 9.390 | 9.500 | 9.390 | 9.410 | 206,712 | +0.03(+0.32%) |
Sep 19, 2023 | 9.400 | 9.400 | 9.365 | 9.380 | 118,203 | -0.02(-0.21%) |
Sep 18, 2023 | 9.380 | 9.430 | 9.370 | 9.400 | 133,800 | -0.01(-0.11%) |
Sep 15, 2023 | 9.450 | 9.450 | 9.390 | 9.410 | 121,262 | -0.01(-0.11%) |
Sep 14, 2023 | 9.420 | 9.450 | 9.390 | 9.420 | 223,630 | -0.01(-0.11%) |
Sep 13, 2023 | 9.430 | 9.460 | 9.410 | 9.430 | 116,039 | -0.02(-0.21%) |
Sep 12, 2023 | 9.430 | 9.470 | 9.430 | 9.450 | 177,904 | -0.01(-0.11%) |
Sep 11, 2023 | 9.440 | 9.480 | 9.440 | 9.460 | 162,633 | +0.03(+0.32%) |
Sep 08, 2023 | 9.450 | 9.510 | 9.430 | 9.430 | 139,200 | -0.03(-0.32%) |
Sep 07, 2023 | 9.530 | 9.530 | 9.460 | 9.460 | 137,182 | -0.04(-0.42%) |
Sep 06, 2023 | 9.580 | 9.600 | 9.500 | 9.500 | 169,768 | -0.08(-0.84%) |
Sep 05, 2023 | 9.600 | 9.620 | 9.580 | 9.580 | 88,840 | -0.03(-0.31%) |
Sep 01, 2023 | 9.620 | 9.660 | 9.590 | 9.610 | 61,029 | +0.01(+0.10%) |
Aug 31, 2023 | 9.590 | 9.630 | 9.590 | 9.600 | 195,634 | +0.00(+0.00%) |
Aug 30, 2023 | 9.580 | 9.625 | 9.570 | 9.600 | 104,221 | +0.03(+0.31%) |
Aug 29, 2023 | 9.510 | 9.590 | 9.510 | 9.570 | 169,400 | +0.03(+0.31%) |
Aug 28, 2023 | 9.570 | 9.585 | 9.530 | 9.540 | 117,912 | -0.03(-0.31%) |
Aug 25, 2023 | 9.540 | 9.590 | 9.520 | 9.570 | 91,419 | +0.02(+0.21%) |
Aug 24, 2023 | 9.580 | 9.600 | 9.550 | 9.550 | 70,068 | -0.08(-0.83%) |
Aug 23, 2023 | 9.630 | 9.680 | 9.610 | 9.630 | 75,256 | +0.02(+0.21%) |
Aug 22, 2023 | 9.640 | 9.690 | 9.580 | 9.610 | 85,416 | +0.00(+0.00%) |
Aug 21, 2023 | 9.650 | 9.650 | 9.570 | 9.610 | 120,987 | -0.11(-1.13%) |
Aug 18, 2023 | 9.700 | 9.740 | 9.700 | 9.720 | 119,075 | +0.02(+0.21%) |
Aug 17, 2023 | 9.670 | 9.720 | 9.670 | 9.700 | 102,310 | +0.01(+0.10%) |
Aug 16, 2023 | 9.750 | 9.765 | 9.690 | 9.690 | 134,152 | -0.08(-0.82%) |
Aug 15, 2023 | 9.810 | 9.810 | 9.755 | 9.770 | 118,050 | -0.02(-0.20%) |
Aug 14, 2023 | 9.800 | 9.820 | 9.790 | 9.790 | 56,068 | -0.02(-0.20%) |
Aug 11, 2023 | 9.810 | 9.855 | 9.755 | 9.810 | 106,789 | +0.03(+0.31%) |
Aug 10, 2023 | 9.770 | 9.840 | 9.765 | 9.780 | 120,150 | +0.03(+0.31%) |
Aug 09, 2023 | 9.740 | 9.770 | 9.740 | 9.750 | 76,714 | +0.02(+0.21%) |
Aug 08, 2023 | 9.740 | 9.760 | 9.700 | 9.730 | 217,504 | +0.03(+0.31%) |
Aug 07, 2023 | 9.800 | 9.810 | 9.690 | 9.700 | 265,012 | -0.08(-0.82%) |
Aug 04, 2023 | 9.730 | 9.795 | 9.730 | 9.780 | 95,890 | +0.06(+0.62%) |
Aug 03, 2023 | 9.830 | 9.850 | 9.720 | 9.720 | 232,329 | -0.15(-1.52%) |
Aug 02, 2023 | 9.910 | 9.917 | 9.840 | 9.870 | 234,681 | -0.06(-0.60%) |