Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.900 | 8.230 | 7.790 | 8.160 | 273,710 | +0.27(+3.42%) |
Oct 30, 2023 | 8.120 | 8.180 | 7.880 | 7.890 | 258,687 | -0.13(-1.62%) |
Oct 27, 2023 | 8.300 | 8.305 | 7.960 | 8.020 | 309,818 | -0.20(-2.37%) |
Oct 26, 2023 | 8.210 | 8.370 | 8.030 | 8.215 | 266,157 | -0.02(-0.18%) |
Oct 25, 2023 | 8.340 | 8.340 | 8.120 | 8.230 | 351,479 | -0.22(-2.60%) |
Oct 24, 2023 | 8.520 | 8.790 | 8.330 | 8.450 | 369,432 | +0.03(+0.36%) |
Oct 23, 2023 | 8.460 | 8.660 | 8.330 | 8.420 | 340,453 | -0.14(-1.64%) |
Oct 20, 2023 | 8.880 | 8.880 | 8.530 | 8.560 | 297,753 | -0.28(-3.17%) |
Oct 19, 2023 | 8.900 | 9.040 | 8.780 | 8.840 | 251,186 | +0.00(+0.06%) |
Oct 18, 2023 | 9.060 | 9.070 | 8.760 | 8.835 | 322,766 | -0.33(-3.65%) |
Oct 17, 2023 | 8.920 | 9.375 | 8.920 | 9.170 | 276,590 | +0.10(+1.05%) |
Oct 16, 2023 | 8.900 | 9.110 | 8.870 | 9.075 | 311,167 | +0.23(+2.66%) |
Oct 13, 2023 | 9.040 | 9.105 | 8.800 | 8.840 | 336,759 | -0.20(-2.21%) |
Oct 12, 2023 | 9.410 | 9.410 | 8.940 | 9.040 | 433,329 | -0.40(-4.24%) |
Oct 11, 2023 | 9.650 | 9.720 | 9.415 | 9.440 | 265,683 | -0.21(-2.18%) |
Oct 10, 2023 | 9.690 | 9.880 | 9.600 | 9.650 | 283,125 | +0.04(+0.42%) |
Oct 09, 2023 | 9.540 | 9.860 | 9.540 | 9.610 | 328,857 | -0.08(-0.83%) |
Oct 06, 2023 | 9.150 | 9.730 | 9.040 | 9.690 | 338,193 | +0.48(+5.21%) |
Oct 05, 2023 | 9.380 | 9.380 | 9.120 | 9.210 | 423,336 | -0.20(-2.13%) |
Oct 04, 2023 | 9.540 | 9.620 | 9.270 | 9.410 | 306,243 | -0.10(-1.05%) |
Oct 03, 2023 | 9.790 | 9.850 | 9.370 | 9.510 | 349,825 | -0.44(-4.42%) |
Oct 02, 2023 | 9.770 | 9.960 | 9.630 | 9.950 | 300,098 | +0.14(+1.43%) |
Sep 29, 2023 | 9.940 | 10.04 | 9.790 | 9.810 | 337,257 | +0.05(+0.51%) |
Sep 28, 2023 | 9.680 | 9.890 | 9.530 | 9.760 | 415,503 | -0.02(-0.20%) |
Sep 27, 2023 | 9.810 | 10.03 | 9.770 | 9.780 | 389,893 | +0.09(+0.93%) |
Sep 26, 2023 | 9.500 | 9.770 | 9.500 | 9.690 | 374,267 | +0.08(+0.83%) |
Sep 25, 2023 | 9.410 | 9.710 | 9.580 | 9.610 | 411,272 | +0.04(+0.42%) |
Sep 22, 2023 | 9.670 | 9.830 | 9.510 | 9.570 | 459,505 | -0.20(-2.05%) |
Sep 21, 2023 | 9.970 | 10.00 | 9.520 | 9.770 | 635,705 | -0.38(-3.74%) |
Sep 20, 2023 | 10.15 | 10.38 | 10.02 | 10.15 | 655,904 | +0.53(+5.51%) |
Sep 19, 2023 | 9.680 | 9.760 | 9.351 | 9.620 | 440,407 | -0.10(-1.03%) |
Sep 18, 2023 | 9.780 | 9.850 | 9.590 | 9.720 | 316,949 | -0.13(-1.32%) |
Sep 15, 2023 | 10.04 | 10.13 | 9.710 | 9.850 | 791,914 | -0.28(-2.76%) |
Sep 14, 2023 | 10.10 | 10.31 | 10.03 | 10.13 | 389,983 | +0.03(+0.30%) |
Sep 13, 2023 | 10.48 | 10.50 | 10.09 | 10.10 | 469,499 | -0.39(-3.72%) |
Sep 12, 2023 | 10.59 | 10.71 | 10.40 | 10.49 | 437,104 | -0.15(-1.41%) |
Sep 11, 2023 | 11.04 | 11.08 | 10.63 | 10.64 | 445,407 | -0.41(-3.71%) |
Sep 08, 2023 | 10.42 | 11.11 | 10.35 | 11.05 | 680,843 | +0.64(+6.15%) |
Sep 07, 2023 | 10.32 | 10.51 | 10.04 | 10.41 | 456,822 | -0.11(-1.05%) |
Sep 06, 2023 | 10.73 | 10.85 | 10.28 | 10.52 | 480,434 | -0.28(-2.59%) |
Sep 05, 2023 | 10.72 | 10.98 | 10.65 | 10.80 | 354,463 | -0.05(-0.46%) |
Sep 01, 2023 | 10.68 | 11.20 | 10.68 | 10.85 | 737,862 | +0.19(+1.78%) |
Aug 31, 2023 | 11.10 | 11.54 | 10.56 | 10.66 | 1,424,172 | +0.06(+0.57%) |
Aug 30, 2023 | 10.86 | 10.97 | 10.56 | 10.60 | 940,857 | -0.25(-2.30%) |
Aug 29, 2023 | 10.96 | 11.03 | 10.57 | 10.85 | 987,602 | -0.19(-1.72%) |
Aug 28, 2023 | 10.70 | 11.16 | 10.40 | 11.04 | 1,967,107 | +0.10(+0.91%) |
Aug 25, 2023 | 10.40 | 11.00 | 9.550 | 10.94 | 9,580,127 | -6.10(-35.80%) |
Aug 24, 2023 | 17.26 | 17.38 | 16.66 | 17.04 | 403,085 | +0.00(+0.00%) |
Aug 23, 2023 | 16.79 | 17.06 | 16.57 | 17.04 | 294,319 | +0.25(+1.49%) |
Aug 22, 2023 | 16.95 | 17.11 | 16.46 | 16.79 | 180,280 | +0.03(+0.18%) |
Aug 21, 2023 | 17.12 | 17.28 | 16.45 | 16.76 | 216,351 | -0.31(-1.84%) |
Aug 18, 2023 | 16.30 | 17.28 | 16.25 | 17.07 | 1,755,835 | +0.41(+2.49%) |
Aug 17, 2023 | 16.87 | 17.05 | 16.60 | 16.66 | 350,222 | -0.31(-1.83%) |
Aug 16, 2023 | 16.74 | 17.29 | 16.72 | 16.97 | 259,465 | +0.14(+0.83%) |
Aug 15, 2023 | 16.95 | 17.09 | 16.45 | 16.83 | 259,257 | -0.32(-1.87%) |
Aug 14, 2023 | 16.24 | 17.18 | 16.07 | 17.15 | 304,921 | +0.80(+4.89%) |
Aug 11, 2023 | 16.08 | 16.78 | 16.08 | 16.35 | 206,077 | +0.05(+0.31%) |
Aug 10, 2023 | 15.93 | 16.33 | 15.81 | 16.30 | 203,704 | +0.60(+3.82%) |
Aug 09, 2023 | 16.10 | 16.12 | 15.56 | 15.70 | 208,404 | -0.46(-2.85%) |
Aug 08, 2023 | 16.60 | 16.92 | 15.98 | 16.16 | 367,855 | -0.91(-5.33%) |
Aug 07, 2023 | 17.32 | 17.39 | 16.44 | 17.07 | 285,985 | -0.16(-0.93%) |
Aug 04, 2023 | 16.92 | 17.61 | 16.45 | 17.23 | 318,214 | +0.55(+3.30%) |
Aug 03, 2023 | 16.35 | 17.00 | 16.16 | 16.68 | 245,058 | +0.26(+1.58%) |
Aug 02, 2023 | 17.07 | 17.25 | 16.20 | 16.42 | 231,019 | -1.10(-6.28%) |