Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.117 | 8.339 | 7.953 | 8.330 | 690,606 | +0.27(+3.36%) |
Oct 30, 2023 | 8.098 | 8.310 | 7.987 | 8.059 | 1,007,481 | +0.09(+1.09%) |
Oct 27, 2023 | 8.136 | 8.223 | 7.943 | 7.972 | 644,058 | -0.11(-1.32%) |
Oct 26, 2023 | 8.146 | 8.272 | 7.885 | 8.079 | 564,291 | -0.09(-1.07%) |
Oct 25, 2023 | 8.098 | 8.204 | 7.885 | 8.165 | 954,073 | +0.01(+0.12%) |
Oct 24, 2023 | 8.426 | 8.547 | 8.103 | 8.156 | 591,759 | -0.20(-2.43%) |
Oct 23, 2023 | 8.571 | 8.620 | 8.330 | 8.359 | 385,605 | -0.22(-2.59%) |
Oct 20, 2023 | 8.813 | 8.818 | 8.525 | 8.581 | 485,305 | -0.27(-3.06%) |
Oct 19, 2023 | 9.064 | 9.161 | 8.842 | 8.852 | 313,018 | -0.18(-2.03%) |
Oct 18, 2023 | 9.393 | 9.393 | 8.900 | 9.035 | 537,514 | -0.43(-4.59%) |
Oct 17, 2023 | 9.277 | 9.644 | 9.277 | 9.470 | 576,079 | +0.09(+0.93%) |
Oct 16, 2023 | 9.199 | 9.407 | 9.084 | 9.383 | 403,982 | +0.25(+2.75%) |
Oct 13, 2023 | 9.006 | 9.238 | 8.968 | 9.132 | 483,285 | +0.17(+1.94%) |
Oct 12, 2023 | 9.248 | 9.248 | 8.900 | 8.958 | 802,959 | -0.33(-3.54%) |
Oct 11, 2023 | 9.306 | 9.393 | 9.122 | 9.286 | 469,941 | +0.02(+0.21%) |
Oct 10, 2023 | 9.112 | 9.460 | 9.021 | 9.267 | 539,853 | +0.16(+1.80%) |
Oct 09, 2023 | 8.939 | 9.132 | 8.755 | 9.103 | 489,661 | +0.06(+0.64%) |
Oct 06, 2023 | 8.716 | 9.204 | 8.600 | 9.045 | 522,214 | +0.28(+3.20%) |
Oct 05, 2023 | 8.697 | 8.765 | 8.431 | 8.765 | 339,278 | +0.07(+0.78%) |
Oct 04, 2023 | 8.600 | 8.707 | 8.513 | 8.697 | 399,734 | +0.10(+1.12%) |
Oct 03, 2023 | 8.823 | 8.943 | 8.576 | 8.600 | 410,276 | -0.27(-3.05%) |
Oct 02, 2023 | 8.939 | 9.074 | 8.755 | 8.871 | 535,596 | -0.12(-1.29%) |
Sep 29, 2023 | 9.084 | 9.224 | 8.963 | 8.987 | 403,319 | -0.02(-0.21%) |
Sep 28, 2023 | 8.842 | 9.064 | 8.697 | 9.006 | 596,557 | +0.14(+1.64%) |
Sep 27, 2023 | 8.842 | 8.997 | 8.813 | 8.861 | 560,947 | +0.09(+0.99%) |
Sep 26, 2023 | 8.765 | 8.934 | 8.697 | 8.774 | 620,941 | -0.09(-0.98%) |
Sep 25, 2023 | 8.687 | 8.885 | 8.702 | 8.861 | 654,502 | +0.17(+2.00%) |
Sep 22, 2023 | 8.910 | 8.948 | 8.624 | 8.687 | 636,040 | -0.18(-2.07%) |
Sep 21, 2023 | 8.900 | 9.006 | 8.774 | 8.871 | 644,267 | -0.21(-2.34%) |
Sep 20, 2023 | 9.286 | 9.528 | 9.074 | 9.084 | 451,149 | -0.15(-1.67%) |
Sep 19, 2023 | 9.335 | 9.499 | 9.084 | 9.238 | 737,800 | -0.12(-1.24%) |
Sep 18, 2023 | 9.557 | 9.649 | 9.344 | 9.354 | 720,941 | -0.29(-3.01%) |
Sep 15, 2023 | 9.683 | 9.721 | 9.586 | 9.644 | 2,242,096 | -0.06(-0.60%) |
Sep 14, 2023 | 9.451 | 9.847 | 9.422 | 9.702 | 605,991 | +0.39(+4.15%) |
Sep 13, 2023 | 9.267 | 9.344 | 9.185 | 9.315 | 378,834 | +0.04(+0.42%) |
Sep 12, 2023 | 9.344 | 9.480 | 9.191 | 9.277 | 741,345 | -0.12(-1.23%) |
Sep 11, 2023 | 9.364 | 9.431 | 9.243 | 9.393 | 346,724 | +0.14(+1.46%) |
Sep 08, 2023 | 9.402 | 9.402 | 9.149 | 9.257 | 618,028 | -0.21(-2.24%) |
Sep 07, 2023 | 9.267 | 9.547 | 9.064 | 9.470 | 557,909 | +0.14(+1.45%) |
Sep 06, 2023 | 9.721 | 9.741 | 9.006 | 9.335 | 972,076 | -0.41(-4.17%) |
Sep 05, 2023 | 9.683 | 10.08 | 9.663 | 9.741 | 2,869,947 | +0.00(+0.00%) |
Sep 01, 2023 | 9.625 | 9.765 | 9.547 | 9.741 | 553,385 | +0.17(+1.82%) |
Aug 31, 2023 | 9.460 | 9.634 | 9.422 | 9.567 | 671,014 | +0.07(+0.71%) |
Aug 30, 2023 | 9.180 | 9.610 | 9.180 | 9.499 | 617,323 | +0.32(+3.47%) |
Aug 29, 2023 | 9.122 | 9.325 | 9.035 | 9.180 | 629,566 | -0.04(-0.42%) |
Aug 28, 2023 | 9.248 | 9.335 | 9.156 | 9.219 | 480,759 | +0.02(+0.21%) |
Aug 25, 2023 | 9.422 | 9.451 | 9.050 | 9.199 | 643,702 | -0.19(-2.06%) |
Aug 24, 2023 | 9.528 | 9.663 | 9.359 | 9.393 | 771,743 | -0.16(-1.72%) |
Aug 23, 2023 | 9.518 | 9.658 | 9.369 | 9.557 | 1,129,291 | +0.09(+0.92%) |
Aug 22, 2023 | 9.644 | 9.654 | 9.329 | 9.470 | 1,572,056 | -0.15(-1.61%) |
Aug 21, 2023 | 9.973 | 10.17 | 9.615 | 9.625 | 1,179,510 | -0.34(-3.39%) |
Aug 18, 2023 | 9.567 | 10.13 | 9.451 | 9.963 | 1,614,100 | +0.23(+2.38%) |
Aug 17, 2023 | 10.05 | 10.39 | 9.712 | 9.731 | 7,547,329 | -0.10(-0.98%) |
Aug 16, 2023 | 10.21 | 10.99 | 9.750 | 9.828 | 5,387,894 | -1.97(-16.71%) |
Aug 15, 2023 | 11.50 | 12.09 | 11.42 | 11.80 | 594,260 | +0.22(+1.92%) |
Aug 14, 2023 | 11.27 | 11.62 | 11.27 | 11.58 | 404,713 | +0.22(+1.96%) |
Aug 11, 2023 | 11.86 | 11.91 | 11.16 | 11.35 | 1,010,127 | -0.53(-4.47%) |
Aug 10, 2023 | 12.41 | 12.56 | 11.81 | 11.89 | 973,556 | -0.30(-2.46%) |
Aug 09, 2023 | 11.60 | 12.57 | 11.58 | 12.19 | 3,460,740 | +0.98(+8.71%) |
Aug 08, 2023 | 11.11 | 11.41 | 10.76 | 11.21 | 1,232,686 | -0.13(-1.11%) |
Aug 07, 2023 | 11.74 | 11.80 | 11.10 | 11.34 | 1,042,734 | -0.31(-2.66%) |
Aug 04, 2023 | 11.57 | 12.04 | 11.44 | 11.64 | 2,012,542 | +0.12(+1.01%) |
Aug 03, 2023 | 11.14 | 11.62 | 11.14 | 11.53 | 1,418,488 | +0.36(+3.20%) |
Aug 02, 2023 | 11.12 | 11.38 | 11.08 | 11.17 | 539,551 | -0.17(-1.53%) |