Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.915 | 7.991 | 7.678 | 7.859 | 46,819 | -0.05(-0.60%) |
Oct 30, 2023 | 8.114 | 8.218 | 7.859 | 7.906 | 56,698 | -0.31(-3.80%) |
Oct 27, 2023 | 8.228 | 8.285 | 7.868 | 8.218 | 55,477 | +0.09(+1.11%) |
Oct 26, 2023 | 7.999 | 8.174 | 7.925 | 8.128 | 88,257 | +0.11(+1.38%) |
Oct 25, 2023 | 8.543 | 8.727 | 7.935 | 8.018 | 147,106 | -0.47(-5.54%) |
Oct 24, 2023 | 8.654 | 8.755 | 8.294 | 8.488 | 107,630 | -0.17(-1.92%) |
Oct 23, 2023 | 8.912 | 8.995 | 8.617 | 8.654 | 109,328 | -0.29(-3.20%) |
Oct 20, 2023 | 9.418 | 9.455 | 8.879 | 8.939 | 98,118 | -0.46(-4.90%) |
Oct 19, 2023 | 9.317 | 9.548 | 9.216 | 9.400 | 35,481 | +0.08(+0.89%) |
Oct 18, 2023 | 9.584 | 9.815 | 9.243 | 9.317 | 117,805 | -0.18(-1.84%) |
Oct 17, 2023 | 9.188 | 9.511 | 9.188 | 9.492 | 50,350 | +0.21(+2.28%) |
Oct 16, 2023 | 9.280 | 9.308 | 9.170 | 9.280 | 62,470 | +0.04(+0.40%) |
Oct 13, 2023 | 9.068 | 9.271 | 8.976 | 9.243 | 85,604 | +0.40(+4.48%) |
Oct 12, 2023 | 9.124 | 9.124 | 8.783 | 8.847 | 48,299 | -0.15(-1.64%) |
Oct 11, 2023 | 8.985 | 9.031 | 8.847 | 8.995 | 23,055 | +0.07(+0.83%) |
Oct 10, 2023 | 8.958 | 9.004 | 8.865 | 8.921 | 39,877 | +0.06(+0.62%) |
Oct 09, 2023 | 8.736 | 9.114 | 8.681 | 8.865 | 86,026 | +0.30(+3.55%) |
Oct 06, 2023 | 8.654 | 8.654 | 8.478 | 8.561 | 38,888 | -0.08(-0.96%) |
Oct 05, 2023 | 8.220 | 8.732 | 8.220 | 8.644 | 47,692 | +0.30(+3.65%) |
Oct 04, 2023 | 8.580 | 8.580 | 8.202 | 8.340 | 89,634 | -0.24(-2.79%) |
Oct 03, 2023 | 8.764 | 8.810 | 8.525 | 8.580 | 64,675 | -0.17(-1.90%) |
Oct 02, 2023 | 8.985 | 9.048 | 8.617 | 8.746 | 66,967 | -0.30(-3.36%) |
Sep 29, 2023 | 9.096 | 9.142 | 8.856 | 9.050 | 75,371 | +0.05(+0.51%) |
Sep 28, 2023 | 9.114 | 9.308 | 8.902 | 9.004 | 104,973 | -0.12(-1.31%) |
Sep 27, 2023 | 8.727 | 9.179 | 8.727 | 9.124 | 156,438 | +0.40(+4.54%) |
Sep 26, 2023 | 8.285 | 8.755 | 8.285 | 8.727 | 134,938 | +0.41(+4.87%) |
Sep 25, 2023 | 8.340 | 8.478 | 8.294 | 8.322 | 72,105 | +0.10(+1.23%) |
Sep 22, 2023 | 8.202 | 8.340 | 8.202 | 8.220 | 48,594 | +0.03(+0.34%) |
Sep 21, 2023 | 8.294 | 8.294 | 8.156 | 8.193 | 60,896 | -0.09(-1.11%) |
Sep 20, 2023 | 8.239 | 8.341 | 8.073 | 8.285 | 80,145 | +0.10(+1.24%) |
Sep 19, 2023 | 8.276 | 8.340 | 7.925 | 8.184 | 136,619 | -0.06(-0.67%) |
Sep 18, 2023 | 8.220 | 8.285 | 8.073 | 8.239 | 48,922 | -0.05(-0.56%) |
Sep 15, 2023 | 8.101 | 8.340 | 8.101 | 8.285 | 40,650 | +0.05(+0.56%) |
Sep 14, 2023 | 8.064 | 8.248 | 8.064 | 8.239 | 39,884 | +0.16(+1.94%) |
Sep 13, 2023 | 8.239 | 8.239 | 8.027 | 8.082 | 62,282 | -0.10(-1.24%) |
Sep 12, 2023 | 7.990 | 8.248 | 7.990 | 8.184 | 63,390 | +0.18(+2.30%) |
Sep 11, 2023 | 7.972 | 8.091 | 7.944 | 7.999 | 43,473 | +0.01(+0.12%) |
Sep 08, 2023 | 7.935 | 8.018 | 7.843 | 7.990 | 39,227 | +0.06(+0.70%) |
Sep 07, 2023 | 7.972 | 7.972 | 7.723 | 7.935 | 41,467 | -0.01(-0.12%) |
Sep 06, 2023 | 7.898 | 8.043 | 7.787 | 7.944 | 55,911 | +0.05(+0.58%) |
Sep 05, 2023 | 7.925 | 8.018 | 7.833 | 7.898 | 65,562 | +0.02(+0.23%) |
Sep 01, 2023 | 7.879 | 7.949 | 7.680 | 7.879 | 56,436 | +0.07(+0.94%) |
Aug 31, 2023 | 7.843 | 7.889 | 7.649 | 7.806 | 64,216 | +0.04(+0.47%) |
Aug 30, 2023 | 7.815 | 7.944 | 7.707 | 7.769 | 29,140 | -0.05(-0.59%) |
Aug 29, 2023 | 7.667 | 7.925 | 7.667 | 7.815 | 40,990 | +0.11(+1.44%) |
Aug 28, 2023 | 7.557 | 7.750 | 7.557 | 7.704 | 34,950 | +0.12(+1.58%) |
Aug 25, 2023 | 7.557 | 7.658 | 7.557 | 7.585 | 36,778 | +0.07(+0.98%) |
Aug 24, 2023 | 7.511 | 7.713 | 7.474 | 7.511 | 42,657 | -0.15(-1.93%) |
Aug 23, 2023 | 7.714 | 7.870 | 7.529 | 7.658 | 46,713 | -0.11(-1.42%) |
Aug 22, 2023 | 7.714 | 7.981 | 7.714 | 7.769 | 30,743 | +0.00(+0.00%) |
Aug 21, 2023 | 7.935 | 7.935 | 7.714 | 7.769 | 24,253 | +0.01(+0.12%) |
Aug 18, 2023 | 7.760 | 7.833 | 7.677 | 7.760 | 32,340 | -0.03(-0.36%) |
Aug 17, 2023 | 7.879 | 8.101 | 7.722 | 7.787 | 29,205 | -0.06(-0.82%) |
Aug 16, 2023 | 8.008 | 8.101 | 7.716 | 7.852 | 61,217 | -0.05(-0.58%) |
Aug 15, 2023 | 8.137 | 8.137 | 7.667 | 7.898 | 57,015 | -0.11(-1.38%) |
Aug 14, 2023 | 8.008 | 8.211 | 7.949 | 8.008 | 98,521 | +0.03(+0.35%) |
Aug 11, 2023 | 7.898 | 7.981 | 7.760 | 7.981 | 42,057 | +0.08(+1.05%) |
Aug 10, 2023 | 7.843 | 7.916 | 7.741 | 7.898 | 59,256 | +0.11(+1.42%) |
Aug 09, 2023 | 7.741 | 7.852 | 7.649 | 7.787 | 61,223 | -0.04(-0.47%) |
Aug 08, 2023 | 7.714 | 7.842 | 7.603 | 7.824 | 32,165 | +0.07(+0.95%) |
Aug 07, 2023 | 7.833 | 7.833 | 7.649 | 7.750 | 43,102 | -0.06(-0.71%) |
Aug 04, 2023 | 7.769 | 7.824 | 7.603 | 7.806 | 79,988 | +0.15(+1.93%) |
Aug 03, 2023 | 7.557 | 7.741 | 7.474 | 7.658 | 55,515 | +0.10(+1.34%) |
Aug 02, 2023 | 7.658 | 7.768 | 7.463 | 7.557 | 71,490 | -0.18(-2.26%) |