Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.927 | 9.007 | 8.899 | 8.946 | 306,559 | +0.08(+0.85%) |
Oct 30, 2023 | 8.833 | 8.876 | 8.749 | 8.871 | 228,189 | +0.13(+1.51%) |
Oct 27, 2023 | 8.927 | 9.002 | 8.720 | 8.739 | 230,635 | -0.15(-1.69%) |
Oct 26, 2023 | 8.880 | 8.936 | 8.833 | 8.890 | 169,320 | +0.06(+0.64%) |
Oct 25, 2023 | 8.833 | 8.908 | 8.814 | 8.833 | 212,402 | -0.03(-0.32%) |
Oct 24, 2023 | 8.767 | 8.899 | 8.767 | 8.861 | 149,287 | +0.10(+1.18%) |
Oct 23, 2023 | 8.805 | 8.852 | 8.739 | 8.758 | 292,008 | -0.08(-0.96%) |
Oct 20, 2023 | 8.890 | 8.908 | 8.785 | 8.843 | 215,199 | -0.08(-0.84%) |
Oct 19, 2023 | 9.049 | 9.049 | 8.894 | 8.918 | 217,765 | -0.13(-1.43%) |
Oct 18, 2023 | 9.177 | 9.215 | 9.019 | 9.047 | 321,145 | -0.14(-1.52%) |
Oct 17, 2023 | 9.112 | 9.196 | 9.084 | 9.187 | 344,462 | +0.11(+1.23%) |
Oct 16, 2023 | 8.945 | 9.112 | 8.955 | 9.075 | 314,253 | +0.12(+1.35%) |
Oct 13, 2023 | 8.898 | 9.028 | 8.870 | 8.954 | 291,551 | +0.09(+1.05%) |
Oct 12, 2023 | 8.898 | 9.000 | 8.772 | 8.861 | 217,524 | -0.04(-0.42%) |
Oct 11, 2023 | 8.898 | 8.969 | 8.833 | 8.898 | 187,941 | +0.00(+0.00%) |
Oct 10, 2023 | 8.898 | 9.014 | 8.875 | 8.898 | 220,145 | +0.03(+0.32%) |
Oct 09, 2023 | 8.693 | 8.870 | 8.693 | 8.870 | 202,006 | +0.11(+1.28%) |
Oct 06, 2023 | 8.618 | 8.786 | 8.590 | 8.758 | 228,904 | +0.10(+1.18%) |
Oct 05, 2023 | 8.712 | 8.747 | 8.601 | 8.656 | 270,009 | -0.05(-0.59%) |
Oct 04, 2023 | 8.665 | 8.739 | 8.572 | 8.707 | 469,402 | +0.05(+0.59%) |
Oct 03, 2023 | 8.833 | 8.879 | 8.618 | 8.656 | 566,465 | -0.19(-2.11%) |
Oct 02, 2023 | 9.000 | 9.028 | 8.781 | 8.842 | 625,427 | -0.14(-1.56%) |
Sep 29, 2023 | 9.075 | 9.140 | 8.982 | 8.982 | 524,896 | -0.03(-0.31%) |
Sep 28, 2023 | 9.075 | 9.108 | 9.000 | 9.010 | 653,007 | -0.06(-0.62%) |
Sep 27, 2023 | 9.028 | 9.196 | 9.010 | 9.066 | 715,727 | +0.11(+1.25%) |
Sep 26, 2023 | 9.382 | 9.429 | 8.889 | 8.954 | 1,991,633 | -0.45(-4.76%) |
Sep 25, 2023 | 9.420 | 9.420 | 9.177 | 9.401 | 2,849,562 | -0.01(-0.10%) |
Sep 22, 2023 | 9.345 | 9.420 | 9.345 | 9.410 | 267,061 | +0.08(+0.90%) |
Sep 21, 2023 | 9.364 | 9.373 | 9.261 | 9.327 | 290,645 | -0.08(-0.89%) |
Sep 20, 2023 | 9.429 | 9.510 | 9.392 | 9.410 | 274,296 | -0.02(-0.17%) |
Sep 19, 2023 | 9.491 | 9.547 | 9.417 | 9.427 | 440,324 | -0.03(-0.29%) |
Sep 18, 2023 | 9.427 | 9.491 | 9.399 | 9.454 | 344,013 | +0.03(+0.29%) |
Sep 15, 2023 | 9.371 | 9.482 | 9.344 | 9.427 | 314,335 | +0.07(+0.79%) |
Sep 14, 2023 | 9.344 | 9.380 | 9.270 | 9.353 | 345,349 | +0.08(+0.90%) |
Sep 13, 2023 | 9.288 | 9.325 | 9.251 | 9.270 | 223,436 | +0.01(+0.10%) |
Sep 12, 2023 | 9.288 | 9.371 | 9.242 | 9.260 | 184,846 | -0.02(-0.20%) |
Sep 11, 2023 | 9.205 | 9.344 | 9.205 | 9.279 | 296,042 | +0.08(+0.90%) |
Sep 08, 2023 | 9.159 | 9.233 | 9.140 | 9.196 | 232,911 | +0.07(+0.81%) |
Sep 07, 2023 | 8.974 | 9.191 | 8.974 | 9.122 | 401,970 | +0.14(+1.54%) |
Sep 06, 2023 | 9.334 | 9.380 | 8.955 | 8.983 | 1,207,226 | -0.33(-3.57%) |
Sep 05, 2023 | 9.454 | 9.500 | 9.307 | 9.316 | 577,459 | -0.13(-1.37%) |
Sep 01, 2023 | 9.473 | 9.565 | 9.390 | 9.445 | 996,040 | +0.07(+0.79%) |
Aug 31, 2023 | 9.390 | 9.426 | 9.327 | 9.371 | 1,024,630 | +0.06(+0.59%) |
Aug 30, 2023 | 9.224 | 9.362 | 9.131 | 9.316 | 2,428,118 | +0.09(+1.00%) |
Aug 29, 2023 | 9.224 | 9.279 | 9.177 | 9.224 | 888,988 | +0.02(+0.20%) |
Aug 28, 2023 | 9.307 | 9.376 | 9.131 | 9.205 | 1,564,139 | -0.06(-0.60%) |
Aug 25, 2023 | 9.270 | 9.343 | 9.224 | 9.260 | 383,842 | +0.03(+0.30%) |
Aug 24, 2023 | 9.297 | 9.353 | 9.205 | 9.233 | 328,635 | -0.05(-0.50%) |
Aug 23, 2023 | 9.233 | 9.371 | 9.233 | 9.279 | 333,442 | +0.04(+0.40%) |
Aug 22, 2023 | 9.270 | 9.288 | 9.159 | 9.242 | 354,139 | -0.04(-0.47%) |
Aug 21, 2023 | 9.341 | 9.377 | 9.258 | 9.286 | 442,779 | -0.05(-0.59%) |
Aug 18, 2023 | 9.359 | 9.377 | 9.268 | 9.341 | 384,317 | -0.02(-0.20%) |
Aug 17, 2023 | 9.505 | 9.533 | 9.322 | 9.359 | 207,020 | -0.13(-1.35%) |
Aug 16, 2023 | 9.688 | 9.694 | 9.464 | 9.487 | 245,631 | -0.18(-1.89%) |
Aug 15, 2023 | 9.789 | 9.807 | 9.633 | 9.670 | 134,203 | -0.09(-0.94%) |
Aug 14, 2023 | 9.835 | 9.862 | 9.716 | 9.762 | 143,277 | -0.10(-1.02%) |
Aug 11, 2023 | 9.972 | 10.01 | 9.606 | 9.862 | 326,474 | -0.09(-0.92%) |
Aug 10, 2023 | 9.999 | 10.08 | 9.954 | 9.954 | 157,840 | -0.05(-0.46%) |
Aug 09, 2023 | 9.945 | 10.10 | 9.945 | 9.999 | 153,722 | +0.00(+0.00%) |
Aug 08, 2023 | 9.945 | 10.06 | 9.835 | 9.999 | 142,878 | +0.08(+0.83%) |
Aug 07, 2023 | 10.11 | 10.14 | 9.890 | 9.917 | 251,773 | -0.16(-1.63%) |
Aug 04, 2023 | 10.14 | 10.18 | 10.05 | 10.08 | 154,272 | -0.01(-0.09%) |
Aug 03, 2023 | 10.07 | 10.16 | 10.06 | 10.09 | 121,640 | -0.02(-0.18%) |
Aug 02, 2023 | 10.17 | 10.17 | 10.04 | 10.11 | 176,124 | -0.13(-1.25%) |