Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.890 | 8.090 | 7.890 | 8.090 | 559,281 | +0.23(+2.93%) |
Oct 30, 2023 | 7.850 | 8.025 | 7.590 | 7.860 | 401,172 | +0.02(+0.26%) |
Oct 27, 2023 | 7.800 | 7.880 | 7.790 | 7.840 | 653,845 | +0.13(+1.69%) |
Oct 26, 2023 | 7.780 | 7.859 | 7.660 | 7.710 | 572,548 | -0.05(-0.64%) |
Oct 25, 2023 | 7.740 | 7.825 | 7.535 | 7.760 | 1,060,724 | -0.32(-3.96%) |
Oct 24, 2023 | 7.990 | 8.120 | 7.900 | 8.080 | 723,844 | +0.17(+2.15%) |
Oct 23, 2023 | 7.850 | 8.055 | 7.730 | 7.910 | 984,012 | -0.18(-2.22%) |
Oct 20, 2023 | 8.120 | 8.120 | 7.800 | 8.090 | 1,981,405 | -0.10(-1.22%) |
Oct 19, 2023 | 8.310 | 8.365 | 8.130 | 8.190 | 717,559 | -0.36(-4.21%) |
Oct 18, 2023 | 8.610 | 8.645 | 8.480 | 8.550 | 394,891 | -0.22(-2.51%) |
Oct 17, 2023 | 8.680 | 8.780 | 8.610 | 8.770 | 357,481 | +0.03(+0.34%) |
Oct 16, 2023 | 8.690 | 8.770 | 8.590 | 8.740 | 480,254 | -0.06(-0.68%) |
Oct 13, 2023 | 8.670 | 8.890 | 8.590 | 8.800 | 545,104 | +0.11(+1.27%) |
Oct 12, 2023 | 8.760 | 8.770 | 8.610 | 8.690 | 611,160 | -0.13(-1.47%) |
Oct 11, 2023 | 8.910 | 8.950 | 8.750 | 8.820 | 295,121 | +0.06(+0.68%) |
Oct 10, 2023 | 8.640 | 8.905 | 8.640 | 8.760 | 417,389 | +0.24(+2.82%) |
Oct 09, 2023 | 8.500 | 8.570 | 8.390 | 8.520 | 279,951 | -0.09(-1.05%) |
Oct 06, 2023 | 8.570 | 8.745 | 8.570 | 8.610 | 384,015 | -0.02(-0.23%) |
Oct 05, 2023 | 8.790 | 8.965 | 8.570 | 8.630 | 502,667 | -0.06(-0.69%) |
Oct 04, 2023 | 8.600 | 8.740 | 8.430 | 8.690 | 606,301 | +0.23(+2.72%) |
Oct 03, 2023 | 8.910 | 8.910 | 8.460 | 8.460 | 639,373 | -0.55(-6.10%) |
Oct 02, 2023 | 9.210 | 9.210 | 8.890 | 9.010 | 309,541 | -0.13(-1.42%) |
Sep 29, 2023 | 9.240 | 9.370 | 9.140 | 9.140 | 206,066 | -0.10(-1.08%) |
Sep 28, 2023 | 9.150 | 9.240 | 9.080 | 9.240 | 292,012 | +0.15(+1.65%) |
Sep 27, 2023 | 9.140 | 9.240 | 9.050 | 9.090 | 264,478 | -0.07(-0.76%) |
Sep 26, 2023 | 9.220 | 9.280 | 9.140 | 9.160 | 195,979 | -0.03(-0.33%) |
Sep 25, 2023 | 9.170 | 9.205 | 9.160 | 9.190 | 295,827 | -0.21(-2.23%) |
Sep 22, 2023 | 9.500 | 9.545 | 9.350 | 9.400 | 247,042 | +0.03(+0.32%) |
Sep 21, 2023 | 9.600 | 9.600 | 9.350 | 9.370 | 281,051 | -0.28(-2.90%) |
Sep 20, 2023 | 9.750 | 9.830 | 9.640 | 9.650 | 184,186 | -0.10(-1.03%) |
Sep 19, 2023 | 9.810 | 9.885 | 9.740 | 9.750 | 255,851 | -0.17(-1.71%) |
Sep 18, 2023 | 9.820 | 9.920 | 9.680 | 9.920 | 463,827 | +0.03(+0.30%) |
Sep 15, 2023 | 9.860 | 9.920 | 9.800 | 9.890 | 474,396 | +0.03(+0.30%) |
Sep 14, 2023 | 9.900 | 9.940 | 9.790 | 9.860 | 387,507 | +0.10(+1.02%) |
Sep 13, 2023 | 9.550 | 9.820 | 9.460 | 9.760 | 359,039 | +0.06(+0.62%) |
Sep 12, 2023 | 9.460 | 9.785 | 9.460 | 9.700 | 371,919 | +0.51(+5.55%) |
Sep 11, 2023 | 9.140 | 9.245 | 8.990 | 9.190 | 277,294 | +0.26(+2.91%) |
Sep 08, 2023 | 8.890 | 8.990 | 8.890 | 8.930 | 276,502 | +0.02(+0.22%) |
Sep 07, 2023 | 9.110 | 9.130 | 8.910 | 8.910 | 540,106 | -0.27(-2.94%) |
Sep 06, 2023 | 9.420 | 9.470 | 9.085 | 9.180 | 796,629 | -0.13(-1.40%) |
Sep 05, 2023 | 9.360 | 9.450 | 9.305 | 9.310 | 630,192 | -0.08(-0.85%) |
Sep 01, 2023 | 9.490 | 9.690 | 9.380 | 9.390 | 386,206 | -0.08(-0.84%) |
Aug 31, 2023 | 9.530 | 9.610 | 9.470 | 9.470 | 285,169 | +0.03(+0.32%) |
Aug 30, 2023 | 9.650 | 9.705 | 9.360 | 9.440 | 684,079 | -0.15(-1.56%) |
Aug 29, 2023 | 9.650 | 9.770 | 9.530 | 9.590 | 486,821 | -0.37(-3.71%) |
Aug 28, 2023 | 9.940 | 10.04 | 9.720 | 9.960 | 234,625 | +0.02(+0.20%) |
Aug 25, 2023 | 9.710 | 9.980 | 9.640 | 9.940 | 289,659 | +0.21(+2.16%) |
Aug 24, 2023 | 9.940 | 10.00 | 9.710 | 9.730 | 274,245 | -0.21(-2.11%) |
Aug 23, 2023 | 9.950 | 10.05 | 9.870 | 9.940 | 221,459 | -0.02(-0.20%) |
Aug 22, 2023 | 10.06 | 10.11 | 9.960 | 9.960 | 576,179 | -0.07(-0.70%) |
Aug 21, 2023 | 10.02 | 10.16 | 10.02 | 10.03 | 360,063 | +0.01(+0.10%) |
Aug 18, 2023 | 10.01 | 10.06 | 9.953 | 10.02 | 347,462 | -0.12(-1.18%) |
Aug 17, 2023 | 10.33 | 10.41 | 10.09 | 10.14 | 366,701 | -0.01(-0.10%) |
Aug 16, 2023 | 10.28 | 10.47 | 10.11 | 10.15 | 506,968 | -0.13(-1.26%) |
Aug 15, 2023 | 10.25 | 10.47 | 10.22 | 10.28 | 399,180 | +0.07(+0.69%) |
Aug 14, 2023 | 10.02 | 10.34 | 10.02 | 10.21 | 225,770 | +0.10(+0.99%) |
Aug 11, 2023 | 10.17 | 10.24 | 10.07 | 10.11 | 401,151 | -0.05(-0.49%) |
Aug 10, 2023 | 10.28 | 10.58 | 10.15 | 10.16 | 436,980 | +0.08(+0.79%) |
Aug 09, 2023 | 10.43 | 10.43 | 10.07 | 10.08 | 557,299 | -0.32(-3.08%) |
Aug 08, 2023 | 10.09 | 10.52 | 10.02 | 10.40 | 1,259,225 | +0.22(+2.16%) |
Aug 07, 2023 | 10.23 | 10.32 | 10.16 | 10.18 | 410,114 | -0.20(-1.93%) |
Aug 04, 2023 | 10.22 | 10.60 | 10.20 | 10.38 | 943,334 | +0.06(+0.58%) |
Aug 03, 2023 | 10.10 | 10.41 | 9.990 | 10.32 | 1,463,534 | +0.22(+2.18%) |
Aug 02, 2023 | 10.11 | 10.33 | 9.980 | 10.10 | 1,682,204 | -0.16(-1.56%) |