Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.185 | 7.619 | 6.928 | 7.619 | 54,483 | +0.45(+6.34%) |
Oct 30, 2023 | 7.007 | 7.284 | 6.761 | 7.165 | 126,301 | +0.07(+0.97%) |
Oct 27, 2023 | 7.382 | 7.422 | 6.960 | 7.096 | 28,755 | -0.48(-6.38%) |
Oct 26, 2023 | 7.402 | 7.678 | 7.215 | 7.580 | 15,138 | +0.07(+0.92%) |
Oct 25, 2023 | 7.580 | 7.599 | 7.210 | 7.511 | 32,943 | -0.11(-1.42%) |
Oct 24, 2023 | 7.767 | 7.769 | 7.550 | 7.619 | 29,975 | -0.14(-1.78%) |
Oct 23, 2023 | 7.905 | 7.945 | 7.738 | 7.757 | 20,972 | -0.21(-2.60%) |
Oct 20, 2023 | 8.113 | 8.113 | 7.965 | 7.965 | 7,879 | -0.19(-2.30%) |
Oct 19, 2023 | 8.290 | 8.315 | 8.073 | 8.152 | 9,090 | -0.14(-1.67%) |
Oct 18, 2023 | 8.340 | 8.389 | 8.285 | 8.290 | 5,368 | -0.01(-0.12%) |
Oct 17, 2023 | 8.389 | 8.389 | 8.251 | 8.300 | 17,136 | -0.03(-0.36%) |
Oct 16, 2023 | 8.350 | 8.399 | 8.240 | 8.330 | 26,370 | +0.12(+1.44%) |
Oct 13, 2023 | 8.261 | 8.359 | 8.211 | 8.211 | 9,120 | -0.07(-0.83%) |
Oct 12, 2023 | 8.468 | 8.468 | 8.192 | 8.280 | 8,215 | -0.12(-1.41%) |
Oct 11, 2023 | 8.517 | 8.567 | 8.350 | 8.399 | 14,158 | +0.09(+1.07%) |
Oct 10, 2023 | 8.517 | 8.636 | 8.290 | 8.310 | 46,550 | -0.19(-2.21%) |
Oct 09, 2023 | 8.537 | 8.603 | 8.389 | 8.498 | 42,911 | +0.07(+0.82%) |
Oct 06, 2023 | 8.379 | 8.636 | 8.379 | 8.428 | 16,671 | -0.12(-1.39%) |
Oct 05, 2023 | 8.448 | 8.567 | 8.419 | 8.547 | 12,519 | +0.11(+1.29%) |
Oct 04, 2023 | 8.478 | 8.567 | 8.409 | 8.438 | 30,161 | -0.15(-1.72%) |
Oct 03, 2023 | 8.646 | 8.748 | 8.550 | 8.586 | 24,358 | -0.23(-2.58%) |
Oct 02, 2023 | 9.198 | 9.228 | 8.784 | 8.813 | 33,748 | -0.16(-1.76%) |
Sep 29, 2023 | 8.981 | 9.001 | 8.912 | 8.971 | 6,620 | -0.01(-0.11%) |
Sep 28, 2023 | 8.932 | 9.080 | 8.902 | 8.981 | 8,722 | +0.05(+0.55%) |
Sep 27, 2023 | 8.991 | 9.075 | 8.882 | 8.932 | 15,957 | -0.13(-1.42%) |
Sep 26, 2023 | 9.277 | 9.277 | 9.031 | 9.060 | 9,056 | -0.09(-0.97%) |
Sep 25, 2023 | 9.218 | 9.287 | 9.100 | 9.149 | 7,127 | -0.19(-2.01%) |
Sep 22, 2023 | 9.376 | 9.376 | 9.203 | 9.336 | 7,661 | -0.01(-0.11%) |
Sep 21, 2023 | 9.415 | 9.563 | 9.277 | 9.346 | 5,613 | -0.06(-0.63%) |
Sep 20, 2023 | 9.356 | 9.445 | 9.267 | 9.406 | 11,658 | +0.14(+1.49%) |
Sep 19, 2023 | 9.208 | 9.282 | 8.971 | 9.267 | 70,023 | +0.07(+0.75%) |
Sep 18, 2023 | 9.386 | 9.623 | 8.981 | 9.198 | 35,753 | -0.18(-1.89%) |
Sep 15, 2023 | 10.08 | 10.08 | 9.376 | 9.376 | 220,780 | -0.55(-5.52%) |
Sep 14, 2023 | 9.800 | 10.01 | 9.800 | 9.924 | 14,150 | +0.12(+1.26%) |
Sep 13, 2023 | 9.830 | 9.939 | 9.781 | 9.800 | 28,799 | +0.02(+0.20%) |
Sep 12, 2023 | 9.790 | 10.05 | 9.741 | 9.781 | 21,886 | -0.06(-0.60%) |
Sep 11, 2023 | 10.05 | 10.39 | 9.761 | 9.840 | 29,742 | -0.14(-1.38%) |
Sep 08, 2023 | 9.840 | 10.18 | 9.721 | 9.978 | 63,600 | +0.26(+2.64%) |
Sep 07, 2023 | 9.810 | 9.860 | 9.652 | 9.721 | 119,813 | +0.07(+0.72%) |
Sep 06, 2023 | 9.899 | 10.12 | 9.623 | 9.652 | 28,047 | -0.22(-2.20%) |
Sep 05, 2023 | 10.34 | 10.36 | 9.869 | 9.869 | 40,481 | -0.34(-3.29%) |
Sep 01, 2023 | 10.15 | 10.36 | 10.15 | 10.21 | 7,626 | +0.07(+0.68%) |
Aug 31, 2023 | 10.30 | 10.49 | 10.14 | 10.14 | 29,711 | -0.22(-2.10%) |
Aug 30, 2023 | 10.60 | 10.68 | 10.27 | 10.35 | 20,699 | -0.22(-2.05%) |
Aug 29, 2023 | 10.74 | 10.76 | 10.52 | 10.57 | 14,723 | -0.19(-1.74%) |
Aug 28, 2023 | 10.64 | 10.84 | 10.54 | 10.76 | 19,047 | +0.17(+1.58%) |
Aug 25, 2023 | 10.57 | 10.79 | 10.38 | 10.59 | 19,310 | +0.09(+0.85%) |
Aug 24, 2023 | 10.76 | 10.76 | 10.38 | 10.50 | 8,699 | +0.02(+0.19%) |
Aug 23, 2023 | 10.68 | 10.76 | 10.39 | 10.48 | 16,943 | -0.17(-1.58%) |
Aug 22, 2023 | 10.78 | 10.81 | 10.61 | 10.65 | 12,168 | -0.02(-0.19%) |
Aug 21, 2023 | 10.49 | 10.93 | 10.49 | 10.67 | 7,310 | +0.19(+1.79%) |
Aug 18, 2023 | 10.29 | 10.75 | 10.21 | 10.48 | 10,574 | +0.20(+1.92%) |
Aug 17, 2023 | 10.24 | 10.41 | 10.13 | 10.28 | 21,306 | -0.04(-0.38%) |
Aug 16, 2023 | 10.22 | 10.35 | 10.17 | 10.32 | 6,611 | +0.04(+0.38%) |
Aug 15, 2023 | 9.682 | 10.29 | 9.682 | 10.28 | 24,109 | +0.51(+5.25%) |
Aug 14, 2023 | 10.57 | 10.59 | 9.642 | 9.771 | 88,106 | -0.80(-7.56%) |
Aug 11, 2023 | 10.81 | 10.84 | 10.57 | 10.57 | 14,018 | -0.29(-2.64%) |
Aug 10, 2023 | 10.92 | 11.30 | 10.68 | 10.86 | 7,521 | +0.01(+0.09%) |
Aug 09, 2023 | 11.11 | 11.12 | 10.77 | 10.85 | 30,937 | -0.27(-2.43%) |
Aug 08, 2023 | 10.73 | 11.12 | 10.26 | 11.12 | 25,819 | +0.39(+3.60%) |
Aug 07, 2023 | 10.92 | 11.04 | 10.63 | 10.73 | 26,726 | -0.19(-1.77%) |
Aug 04, 2023 | 11.25 | 11.31 | 10.88 | 10.92 | 35,013 | -0.24(-2.16%) |
Aug 03, 2023 | 10.87 | 11.69 | 10.71 | 11.17 | 52,944 | +0.37(+3.40%) |
Aug 02, 2023 | 10.97 | 11.11 | 10.78 | 10.80 | 58,925 | -0.16(-1.50%) |