Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.090 | 8.255 | 8.003 | 8.003 | 31,459 | -0.07(-0.84%) |
Oct 30, 2023 | 7.779 | 8.139 | 7.731 | 8.071 | 14,636 | +0.25(+3.23%) |
Oct 27, 2023 | 7.896 | 8.032 | 7.818 | 7.818 | 36,408 | +0.03(+0.37%) |
Oct 26, 2023 | 7.818 | 7.925 | 7.711 | 7.789 | 44,017 | +0.00(+0.00%) |
Oct 25, 2023 | 7.818 | 7.993 | 7.721 | 7.789 | 40,255 | -0.07(-0.87%) |
Oct 24, 2023 | 7.838 | 8.139 | 7.750 | 7.857 | 23,922 | +0.09(+1.12%) |
Oct 23, 2023 | 7.789 | 8.012 | 7.595 | 7.770 | 40,053 | -0.14(-1.78%) |
Oct 20, 2023 | 7.828 | 8.080 | 7.789 | 7.910 | 13,887 | -0.00(-0.06%) |
Oct 19, 2023 | 8.275 | 8.275 | 7.915 | 7.915 | 13,928 | -0.33(-4.00%) |
Oct 18, 2023 | 8.333 | 8.362 | 8.231 | 8.245 | 5,464 | -0.17(-2.08%) |
Oct 17, 2023 | 8.187 | 8.528 | 8.187 | 8.420 | 22,941 | +0.35(+4.33%) |
Oct 16, 2023 | 8.100 | 8.401 | 8.071 | 8.071 | 29,812 | -0.07(-0.89%) |
Oct 13, 2023 | 8.100 | 8.294 | 8.061 | 8.143 | 7,825 | +0.02(+0.30%) |
Oct 12, 2023 | 8.207 | 8.236 | 8.119 | 8.119 | 12,043 | -0.16(-1.88%) |
Oct 11, 2023 | 8.440 | 8.449 | 8.275 | 8.275 | 6,712 | -0.14(-1.62%) |
Oct 10, 2023 | 8.372 | 8.600 | 8.260 | 8.411 | 14,445 | +0.06(+0.70%) |
Oct 09, 2023 | 8.284 | 8.498 | 8.193 | 8.352 | 16,646 | -0.15(-1.71%) |
Oct 06, 2023 | 8.391 | 8.576 | 8.380 | 8.498 | 11,114 | +0.20(+2.46%) |
Oct 05, 2023 | 8.119 | 8.576 | 8.119 | 8.294 | 16,674 | +0.08(+1.01%) |
Oct 04, 2023 | 8.245 | 8.384 | 8.176 | 8.211 | 13,299 | -0.09(-1.11%) |
Oct 03, 2023 | 8.644 | 8.731 | 8.275 | 8.304 | 23,050 | -0.47(-5.32%) |
Oct 02, 2023 | 9.090 | 9.149 | 8.692 | 8.770 | 18,606 | -0.36(-3.94%) |
Sep 29, 2023 | 9.333 | 9.377 | 9.088 | 9.129 | 45,002 | +0.00(+0.00%) |
Sep 28, 2023 | 9.008 | 9.258 | 8.884 | 9.129 | 30,616 | +0.18(+1.99%) |
Sep 27, 2023 | 8.923 | 9.157 | 8.824 | 8.951 | 39,789 | +0.18(+2.03%) |
Sep 26, 2023 | 9.232 | 9.279 | 8.773 | 8.773 | 23,250 | -0.43(-4.68%) |
Sep 25, 2023 | 9.242 | 9.363 | 9.204 | 9.204 | 16,716 | +0.01(+0.10%) |
Sep 22, 2023 | 9.120 | 9.223 | 9.059 | 9.195 | 11,390 | +0.10(+1.13%) |
Sep 21, 2023 | 9.176 | 9.269 | 8.998 | 9.092 | 22,229 | -0.09(-1.02%) |
Sep 20, 2023 | 9.672 | 9.672 | 9.157 | 9.185 | 44,713 | -0.38(-4.01%) |
Sep 19, 2023 | 9.831 | 9.831 | 9.494 | 9.569 | 16,040 | -0.18(-1.83%) |
Sep 18, 2023 | 9.831 | 9.831 | 9.672 | 9.747 | 8,708 | -0.04(-0.38%) |
Sep 15, 2023 | 9.841 | 9.962 | 9.710 | 9.785 | 29,544 | -0.09(-0.95%) |
Sep 14, 2023 | 9.794 | 10.06 | 9.794 | 9.878 | 16,251 | +0.12(+1.25%) |
Sep 13, 2023 | 9.972 | 9.977 | 9.672 | 9.757 | 15,230 | -0.16(-1.61%) |
Sep 12, 2023 | 9.803 | 10.07 | 9.803 | 9.916 | 21,938 | +0.07(+0.67%) |
Sep 11, 2023 | 9.878 | 10.11 | 9.827 | 9.850 | 15,212 | -0.03(-0.28%) |
Sep 08, 2023 | 9.925 | 9.963 | 9.878 | 9.878 | 16,904 | +0.05(+0.48%) |
Sep 07, 2023 | 9.560 | 9.888 | 9.560 | 9.831 | 16,482 | +0.17(+1.74%) |
Sep 06, 2023 | 9.728 | 9.766 | 9.644 | 9.663 | 17,483 | -0.10(-1.05%) |
Sep 05, 2023 | 9.972 | 9.972 | 9.738 | 9.766 | 37,263 | -0.22(-2.16%) |
Sep 01, 2023 | 10.09 | 10.14 | 9.934 | 9.981 | 7,277 | -0.13(-1.30%) |
Aug 31, 2023 | 10.01 | 10.15 | 10.01 | 10.11 | 8,971 | +0.14(+1.41%) |
Aug 30, 2023 | 9.972 | 10.17 | 9.897 | 9.972 | 38,958 | -0.01(-0.09%) |
Aug 29, 2023 | 10.02 | 10.20 | 9.607 | 9.981 | 35,747 | -0.02(-0.19%) |
Aug 28, 2023 | 9.635 | 10.02 | 9.541 | 10.00 | 50,264 | +0.35(+3.59%) |
Aug 25, 2023 | 9.597 | 9.757 | 9.597 | 9.654 | 16,607 | +0.07(+0.68%) |
Aug 24, 2023 | 9.560 | 9.719 | 9.560 | 9.588 | 15,812 | -0.07(-0.68%) |
Aug 23, 2023 | 9.504 | 9.697 | 9.438 | 9.654 | 25,591 | +0.26(+2.79%) |
Aug 22, 2023 | 9.466 | 9.485 | 9.345 | 9.391 | 15,085 | -0.04(-0.40%) |
Aug 21, 2023 | 9.560 | 9.560 | 9.391 | 9.429 | 11,311 | -0.08(-0.89%) |
Aug 18, 2023 | 9.363 | 9.551 | 9.363 | 9.513 | 11,831 | +0.04(+0.40%) |
Aug 17, 2023 | 9.672 | 9.719 | 9.401 | 9.476 | 58,942 | -0.20(-2.03%) |
Aug 16, 2023 | 9.822 | 9.822 | 9.650 | 9.672 | 27,378 | -0.13(-1.34%) |
Aug 15, 2023 | 9.869 | 9.869 | 9.593 | 9.803 | 32,854 | +0.01(+0.10%) |
Aug 14, 2023 | 9.860 | 9.888 | 9.686 | 9.794 | 29,665 | -0.05(-0.48%) |
Aug 11, 2023 | 9.813 | 10.01 | 9.738 | 9.841 | 31,199 | -0.08(-0.85%) |
Aug 10, 2023 | 9.916 | 9.925 | 9.776 | 9.925 | 65,713 | +0.03(+0.28%) |
Aug 09, 2023 | 9.738 | 10.02 | 9.673 | 9.897 | 126,470 | +0.24(+2.52%) |
Aug 08, 2023 | 9.401 | 9.738 | 9.382 | 9.654 | 69,228 | +0.17(+1.78%) |
Aug 07, 2023 | 9.139 | 9.635 | 9.139 | 9.485 | 95,028 | +0.21(+2.22%) |
Aug 04, 2023 | 9.214 | 9.363 | 8.905 | 9.279 | 31,048 | +0.00(+0.00%) |
Aug 03, 2023 | 9.494 | 9.494 | 8.858 | 9.279 | 60,771 | +0.19(+2.06%) |
Aug 02, 2023 | 9.223 | 9.223 | 9.036 | 9.092 | 36,212 | -0.20(-2.12%) |