Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.450 | 8.965 | 8.320 | 8.702 | 4,450 | +0.26(+3.11%) |
Oct 30, 2023 | 8.445 | 8.590 | 8.440 | 8.440 | 4,006 | +0.13(+1.56%) |
Oct 27, 2023 | 8.310 | 8.310 | 8.310 | 8.310 | 594 | +0.01(+0.12%) |
Oct 26, 2023 | 8.350 | 8.350 | 8.292 | 8.300 | 963 | -0.09(-1.07%) |
Oct 25, 2023 | 8.290 | 8.530 | 8.290 | 8.390 | 3,501 | +0.08(+0.96%) |
Oct 24, 2023 | 8.500 | 8.500 | 8.260 | 8.310 | 4,384 | -0.63(-7.05%) |
Oct 23, 2023 | 8.660 | 8.960 | 8.436 | 8.940 | 1,717 | +0.52(+6.18%) |
Oct 20, 2023 | 8.410 | 8.420 | 8.400 | 8.420 | 2,397 | +0.01(+0.12%) |
Oct 19, 2023 | 8.410 | 8.410 | 8.410 | 8.410 | 475 | +0.01(+0.12%) |
Oct 18, 2023 | 8.420 | 8.420 | 8.400 | 8.400 | 709 | +0.00(+0.00%) |
Oct 17, 2023 | 8.400 | 8.400 | 8.400 | 8.400 | 1,787 | -0.02(-0.24%) |
Oct 16, 2023 | 8.540 | 8.631 | 8.420 | 8.420 | 1,501 | -0.30(-3.44%) |
Oct 13, 2023 | 8.650 | 8.750 | 8.570 | 8.720 | 2,426 | -0.16(-1.80%) |
Oct 12, 2023 | 8.610 | 8.880 | 8.610 | 8.880 | 3,456 | +0.43(+5.09%) |
Oct 11, 2023 | 8.710 | 8.710 | 8.380 | 8.450 | 2,187 | -0.32(-3.65%) |
Oct 10, 2023 | 9.100 | 9.100 | 8.370 | 8.770 | 57,338 | -0.48(-5.19%) |
Oct 09, 2023 | 9.150 | 9.250 | 9.150 | 9.250 | 1,456 | +0.09(+0.94%) |
Oct 06, 2023 | 9.050 | 9.255 | 9.010 | 9.164 | 1,335 | -0.02(-0.17%) |
Oct 05, 2023 | 9.180 | 9.180 | 9.180 | 9.180 | 366 | -0.38(-4.03%) |
Oct 04, 2023 | 9.300 | 9.565 | 9.234 | 9.565 | 630 | +0.41(+4.54%) |
Oct 03, 2023 | 9.200 | 9.950 | 9.050 | 9.150 | 6,588 | -0.30(-3.20%) |
Oct 02, 2023 | 9.600 | 9.970 | 9.300 | 9.452 | 9,092 | -0.06(-0.61%) |
Sep 27, 2023 | 9.510 | 303 | +0.66(+7.46%) | |||
Sep 25, 2023 | 8.850 | 126 | +0.15(+1.72%) | |||
Sep 22, 2023 | 9.129 | 9.129 | 8.700 | 8.700 | 1,634 | -0.10(-1.14%) |
Sep 21, 2023 | 9.210 | 9.358 | 8.770 | 8.800 | 11,283 | -0.40(-4.35%) |
Sep 20, 2023 | 9.210 | 9.265 | 9.200 | 9.200 | 2,615 | -0.00(-0.00%) |
Sep 19, 2023 | 9.362 | 9.362 | 9.200 | 9.200 | 1,767 | -0.32(-3.40%) |
Sep 18, 2023 | 9.340 | 9.524 | 9.280 | 9.524 | 5,049 | +0.18(+1.97%) |
Sep 15, 2023 | 9.300 | 9.340 | 9.270 | 9.340 | 1,585 | +0.04(+0.43%) |
Sep 14, 2023 | 9.350 | 9.486 | 9.210 | 9.300 | 5,437 | -0.01(-0.11%) |
Sep 13, 2023 | 9.310 | 9.310 | 9.240 | 9.310 | 1,335 | -0.34(-3.52%) |
Sep 12, 2023 | 9.500 | 9.700 | 9.500 | 9.650 | 2,339 | -0.04(-0.46%) |
Sep 11, 2023 | 9.300 | 9.694 | 9.200 | 9.694 | 3,887 | +0.39(+4.21%) |
Sep 08, 2023 | 9.600 | 9.600 | 9.303 | 9.303 | 1,403 | -0.30(-3.16%) |
Sep 07, 2023 | 9.410 | 9.607 | 9.410 | 9.607 | 602 | +0.33(+3.52%) |
Sep 06, 2023 | 9.350 | 9.390 | 9.280 | 9.280 | 996 | -0.11(-1.17%) |
Sep 05, 2023 | 9.590 | 9.590 | 9.380 | 9.390 | 5,451 | +0.18(+1.95%) |
Sep 01, 2023 | 9.450 | 9.521 | 9.210 | 9.210 | 8,685 | -0.24(-2.54%) |
Aug 31, 2023 | 9.370 | 9.671 | 9.370 | 9.450 | 5,001 | +0.10(+1.07%) |
Aug 30, 2023 | 9.600 | 9.870 | 9.350 | 9.350 | 8,947 | -0.03(-0.28%) |
Aug 29, 2023 | 9.555 | 9.555 | 9.370 | 9.377 | 2,629 | +0.02(+0.18%) |
Aug 28, 2023 | 9.350 | 9.500 | 9.350 | 9.360 | 3,092 | -0.02(-0.21%) |
Aug 25, 2023 | 9.750 | 9.850 | 9.380 | 9.380 | 3,273 | -0.04(-0.42%) |
Aug 24, 2023 | 9.643 | 9.770 | 9.260 | 9.420 | 6,162 | -0.20(-2.08%) |
Aug 23, 2023 | 9.600 | 9.620 | 9.600 | 9.620 | 1,672 | +0.02(+0.21%) |
Aug 22, 2023 | 9.360 | 9.750 | 9.360 | 9.600 | 2,301 | -0.15(-1.54%) |
Aug 21, 2023 | 9.500 | 9.880 | 9.500 | 9.750 | 1,910 | +0.09(+0.93%) |
Aug 18, 2023 | 9.360 | 9.660 | 9.340 | 9.660 | 2,615 | -0.08(-0.82%) |
Aug 16, 2023 | 9.740 | 360 | +0.00(+0.00%) | |||
Aug 15, 2023 | 9.400 | 9.850 | 9.310 | 9.740 | 13,408 | +0.28(+2.96%) |
Aug 14, 2023 | 9.250 | 9.610 | 9.250 | 9.460 | 18,647 | +0.21(+2.27%) |
Aug 11, 2023 | 9.460 | 9.460 | 9.200 | 9.250 | 8,788 | -0.31(-3.24%) |
Aug 10, 2023 | 9.500 | 9.890 | 9.360 | 9.560 | 13,918 | +0.23(+2.47%) |
Aug 09, 2023 | 9.400 | 9.395 | 9.210 | 9.330 | 3,787 | -0.27(-2.81%) |
Aug 08, 2023 | 9.380 | 9.610 | 9.210 | 9.600 | 14,738 | +0.25(+2.67%) |
Aug 07, 2023 | 9.180 | 9.800 | 9.180 | 9.350 | 30,234 | +0.15(+1.63%) |
Aug 04, 2023 | 9.650 | 9.650 | 9.150 | 9.200 | 6,446 | -0.59(-6.03%) |
Aug 03, 2023 | 9.000 | 9.800 | 8.900 | 9.790 | 17,462 | +0.67(+7.35%) |
Aug 02, 2023 | 9.100 | 9.400 | 9.070 | 9.120 | 26,863 | -0.18(-1.94%) |