Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.964 | 8.992 | 8.907 | 8.916 | 263,486 | -0.06(-0.64%) |
Oct 30, 2023 | 8.955 | 9.003 | 8.924 | 8.974 | 113,091 | +0.05(+0.54%) |
Oct 27, 2023 | 8.916 | 8.955 | 8.897 | 8.926 | 158,374 | +0.07(+0.76%) |
Oct 26, 2023 | 8.830 | 8.907 | 8.830 | 8.859 | 142,345 | -0.01(-0.11%) |
Oct 25, 2023 | 9.003 | 9.003 | 8.868 | 8.868 | 116,697 | -0.16(-1.81%) |
Oct 24, 2023 | 9.022 | 9.070 | 8.993 | 9.032 | 102,282 | +0.03(+0.32%) |
Oct 23, 2023 | 8.916 | 9.041 | 8.916 | 9.003 | 183,616 | +0.10(+1.08%) |
Oct 20, 2023 | 8.974 | 9.012 | 8.907 | 8.907 | 164,496 | -0.05(-0.54%) |
Oct 19, 2023 | 8.984 | 9.013 | 8.945 | 8.955 | 155,346 | -0.04(-0.43%) |
Oct 18, 2023 | 8.945 | 9.012 | 8.926 | 8.993 | 258,417 | +0.06(+0.64%) |
Oct 17, 2023 | 8.955 | 8.984 | 8.931 | 8.936 | 133,030 | -0.05(-0.53%) |
Oct 16, 2023 | 9.070 | 9.094 | 8.945 | 8.984 | 230,620 | -0.07(-0.74%) |
Oct 13, 2023 | 9.099 | 9.128 | 9.051 | 9.051 | 119,113 | -0.05(-0.53%) |
Oct 12, 2023 | 9.195 | 9.222 | 9.051 | 9.099 | 256,079 | -0.09(-0.94%) |
Oct 11, 2023 | 9.185 | 9.204 | 9.128 | 9.185 | 131,428 | +0.04(+0.42%) |
Oct 10, 2023 | 9.128 | 9.176 | 9.118 | 9.147 | 111,292 | +0.02(+0.21%) |
Oct 09, 2023 | 9.080 | 9.161 | 9.080 | 9.128 | 161,634 | +0.04(+0.42%) |
Oct 06, 2023 | 9.080 | 9.128 | 9.036 | 9.089 | 241,427 | -0.02(-0.21%) |
Oct 05, 2023 | 9.099 | 9.137 | 9.043 | 9.108 | 171,349 | -0.00(-0.05%) |
Oct 04, 2023 | 9.017 | 9.137 | 9.017 | 9.113 | 171,085 | +0.09(+0.95%) |
Oct 03, 2023 | 9.122 | 9.140 | 9.003 | 9.027 | 207,811 | -0.12(-1.35%) |
Oct 02, 2023 | 9.265 | 9.294 | 9.122 | 9.151 | 206,352 | -0.10(-1.03%) |
Sep 29, 2023 | 9.246 | 9.332 | 9.227 | 9.246 | 193,887 | +0.02(+0.21%) |
Sep 28, 2023 | 9.246 | 9.256 | 9.175 | 9.227 | 250,284 | -0.03(-0.31%) |
Sep 27, 2023 | 9.284 | 9.322 | 9.208 | 9.256 | 216,712 | +0.05(+0.52%) |
Sep 26, 2023 | 9.389 | 9.389 | 9.189 | 9.208 | 332,962 | -0.18(-1.93%) |
Sep 25, 2023 | 9.380 | 9.408 | 9.380 | 9.389 | 202,496 | +0.00(+0.00%) |
Sep 22, 2023 | 9.380 | 9.399 | 9.361 | 9.389 | 134,930 | +0.06(+0.61%) |
Sep 21, 2023 | 9.380 | 9.380 | 9.313 | 9.332 | 175,547 | -0.07(-0.71%) |
Sep 20, 2023 | 9.389 | 9.446 | 9.380 | 9.399 | 149,347 | +0.05(+0.51%) |
Sep 19, 2023 | 9.389 | 9.403 | 9.334 | 9.351 | 109,152 | -0.03(-0.30%) |
Sep 18, 2023 | 9.389 | 9.408 | 9.346 | 9.380 | 124,392 | -0.01(-0.10%) |
Sep 15, 2023 | 9.361 | 9.389 | 9.322 | 9.389 | 115,923 | +0.06(+0.61%) |
Sep 14, 2023 | 9.370 | 9.389 | 9.318 | 9.332 | 139,662 | -0.04(-0.41%) |
Sep 13, 2023 | 9.361 | 9.389 | 9.342 | 9.370 | 88,365 | +0.03(+0.31%) |
Sep 12, 2023 | 9.322 | 9.370 | 9.322 | 9.342 | 85,441 | +0.00(+0.00%) |
Sep 11, 2023 | 9.389 | 9.418 | 9.284 | 9.342 | 236,772 | -0.03(-0.31%) |
Sep 08, 2023 | 9.437 | 9.456 | 9.370 | 9.370 | 104,294 | -0.05(-0.51%) |
Sep 07, 2023 | 9.389 | 9.465 | 9.389 | 9.418 | 98,155 | -0.00(-0.05%) |
Sep 06, 2023 | 9.422 | 9.450 | 9.402 | 9.422 | 110,337 | +0.02(+0.20%) |
Sep 05, 2023 | 9.441 | 9.488 | 9.394 | 9.403 | 254,448 | -0.04(-0.40%) |
Sep 01, 2023 | 9.441 | 9.459 | 9.403 | 9.441 | 130,330 | +0.02(+0.20%) |
Aug 31, 2023 | 9.422 | 9.432 | 9.398 | 9.422 | 145,190 | +0.05(+0.51%) |
Aug 30, 2023 | 9.375 | 9.413 | 9.365 | 9.375 | 140,755 | +0.01(+0.10%) |
Aug 29, 2023 | 9.365 | 9.384 | 9.365 | 9.365 | 168,738 | +0.00(+0.00%) |
Aug 28, 2023 | 9.375 | 9.375 | 9.356 | 9.365 | 143,158 | +0.01(+0.10%) |
Aug 25, 2023 | 9.346 | 9.365 | 9.299 | 9.356 | 119,922 | +0.04(+0.41%) |
Aug 24, 2023 | 9.384 | 9.413 | 9.299 | 9.318 | 272,300 | -0.07(-0.71%) |
Aug 23, 2023 | 9.346 | 9.394 | 9.346 | 9.384 | 223,311 | +0.04(+0.41%) |
Aug 22, 2023 | 9.384 | 9.384 | 9.337 | 9.346 | 178,856 | -0.04(-0.40%) |
Aug 21, 2023 | 9.327 | 9.389 | 9.327 | 9.384 | 227,421 | +0.06(+0.61%) |
Aug 18, 2023 | 9.271 | 9.384 | 9.261 | 9.327 | 211,459 | +0.04(+0.41%) |
Aug 17, 2023 | 9.384 | 9.384 | 9.261 | 9.290 | 229,737 | -0.09(-0.91%) |
Aug 16, 2023 | 9.365 | 9.422 | 9.346 | 9.375 | 201,580 | +0.02(+0.20%) |
Aug 15, 2023 | 9.365 | 9.422 | 9.356 | 9.356 | 165,735 | -0.06(-0.60%) |
Aug 14, 2023 | 9.413 | 9.450 | 9.379 | 9.413 | 145,883 | +0.02(+0.20%) |
Aug 11, 2023 | 9.422 | 9.460 | 9.356 | 9.394 | 234,501 | -0.03(-0.30%) |
Aug 10, 2023 | 9.450 | 9.460 | 9.413 | 9.422 | 151,010 | +0.00(+0.00%) |
Aug 09, 2023 | 9.375 | 9.450 | 9.346 | 9.422 | 190,045 | +0.04(+0.40%) |
Aug 08, 2023 | 9.337 | 9.403 | 9.318 | 9.384 | 187,335 | +0.03(+0.30%) |
Aug 07, 2023 | 9.337 | 9.375 | 9.318 | 9.356 | 200,836 | +0.06(+0.61%) |
Aug 04, 2023 | 9.233 | 9.327 | 9.233 | 9.299 | 238,162 | +0.09(+0.92%) |
Aug 03, 2023 | 9.261 | 9.327 | 9.204 | 9.214 | 241,169 | -0.05(-0.56%) |
Aug 02, 2023 | 9.312 | 9.350 | 9.265 | 9.265 | 276,103 | -0.08(-0.91%) |