Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.394 | 8.681 | 8.221 | 8.499 | 5,131,675 | +0.09(+1.03%) |
Oct 30, 2023 | 8.499 | 8.557 | 8.288 | 8.413 | 5,276,122 | +0.01(+0.11%) |
Oct 27, 2023 | 8.595 | 8.614 | 8.317 | 8.403 | 3,805,047 | -0.16(-1.90%) |
Oct 26, 2023 | 8.375 | 8.638 | 8.260 | 8.566 | 5,216,815 | +0.18(+2.17%) |
Oct 25, 2023 | 8.413 | 8.552 | 8.384 | 8.384 | 4,783,806 | -0.07(-0.79%) |
Oct 24, 2023 | 8.624 | 8.653 | 8.375 | 8.451 | 5,866,143 | -0.09(-1.01%) |
Oct 23, 2023 | 8.499 | 8.715 | 8.394 | 8.538 | 7,347,024 | +0.04(+0.45%) |
Oct 20, 2023 | 8.576 | 8.609 | 8.432 | 8.499 | 8,332,179 | -0.07(-0.78%) |
Oct 19, 2023 | 8.624 | 8.950 | 8.413 | 8.566 | 23,957,246 | -0.59(-6.49%) |
Oct 18, 2023 | 9.170 | 9.218 | 9.060 | 9.160 | 3,845,951 | -0.07(-0.73%) |
Oct 17, 2023 | 9.103 | 9.321 | 9.027 | 9.227 | 4,706,029 | +0.13(+1.48%) |
Oct 16, 2023 | 9.227 | 9.227 | 8.902 | 9.093 | 7,132,982 | -0.02(-0.21%) |
Oct 13, 2023 | 9.199 | 9.208 | 9.113 | 9.113 | 3,590,189 | -0.01(-0.11%) |
Oct 12, 2023 | 9.084 | 9.160 | 9.017 | 9.122 | 4,787,410 | +0.05(+0.53%) |
Oct 11, 2023 | 9.017 | 9.175 | 8.988 | 9.074 | 7,363,494 | +0.06(+0.64%) |
Oct 10, 2023 | 9.170 | 9.381 | 9.017 | 9.017 | 8,055,515 | -0.21(-2.28%) |
Oct 09, 2023 | 9.295 | 9.352 | 9.093 | 9.227 | 3,575,618 | -0.02(-0.21%) |
Oct 06, 2023 | 8.921 | 9.266 | 8.873 | 9.247 | 3,227,673 | +0.32(+3.54%) |
Oct 05, 2023 | 8.825 | 8.950 | 8.777 | 8.930 | 3,672,000 | +0.03(+0.32%) |
Oct 04, 2023 | 8.720 | 9.017 | 8.629 | 8.902 | 4,744,632 | +0.31(+3.57%) |
Oct 03, 2023 | 8.624 | 8.715 | 8.480 | 8.595 | 4,335,376 | -0.21(-2.39%) |
Oct 02, 2023 | 8.978 | 9.007 | 8.777 | 8.806 | 4,051,959 | -0.17(-1.92%) |
Sep 29, 2023 | 9.113 | 9.218 | 8.969 | 8.978 | 3,576,421 | -0.18(-1.99%) |
Sep 28, 2023 | 9.103 | 9.223 | 9.055 | 9.160 | 2,522,861 | -0.04(-0.42%) |
Sep 27, 2023 | 8.969 | 9.295 | 8.921 | 9.199 | 3,792,016 | +0.30(+3.34%) |
Sep 26, 2023 | 9.055 | 9.156 | 8.902 | 8.902 | 4,142,801 | -0.22(-2.42%) |
Sep 25, 2023 | 9.084 | 9.194 | 9.017 | 9.122 | 3,577,864 | -0.02(-0.21%) |
Sep 22, 2023 | 9.045 | 9.242 | 8.998 | 9.141 | 3,595,473 | +0.20(+2.25%) |
Sep 21, 2023 | 9.093 | 9.175 | 8.887 | 8.940 | 3,656,266 | -0.20(-2.20%) |
Sep 20, 2023 | 9.314 | 9.357 | 9.141 | 9.141 | 3,542,779 | -0.17(-1.85%) |
Sep 19, 2023 | 9.160 | 9.333 | 9.156 | 9.314 | 2,649,552 | +0.17(+1.89%) |
Sep 18, 2023 | 9.218 | 9.314 | 9.103 | 9.141 | 3,581,582 | -0.06(-0.63%) |
Sep 15, 2023 | 9.122 | 9.275 | 9.007 | 9.199 | 7,204,541 | +0.05(+0.52%) |
Sep 14, 2023 | 9.247 | 9.400 | 8.998 | 9.151 | 4,767,579 | +0.01(+0.10%) |
Sep 13, 2023 | 9.247 | 9.266 | 9.050 | 9.141 | 3,745,428 | -0.08(-0.83%) |
Sep 12, 2023 | 8.930 | 9.227 | 8.863 | 9.218 | 3,765,981 | +0.31(+3.44%) |
Sep 11, 2023 | 9.103 | 9.223 | 8.815 | 8.911 | 3,509,292 | -0.15(-1.69%) |
Sep 08, 2023 | 8.959 | 9.084 | 8.926 | 9.065 | 3,804,936 | +0.02(+0.21%) |
Sep 07, 2023 | 8.969 | 9.065 | 8.892 | 9.045 | 2,430,031 | +0.08(+0.85%) |
Sep 06, 2023 | 9.160 | 9.160 | 8.897 | 8.969 | 3,495,152 | -0.22(-2.40%) |
Sep 05, 2023 | 9.323 | 9.347 | 9.170 | 9.189 | 3,838,882 | -0.20(-2.14%) |
Sep 01, 2023 | 9.304 | 9.424 | 9.247 | 9.390 | 2,546,760 | +0.19(+2.08%) |
Aug 31, 2023 | 9.285 | 9.295 | 9.180 | 9.199 | 3,595,905 | -0.04(-0.41%) |
Aug 30, 2023 | 9.237 | 9.338 | 9.189 | 9.237 | 2,738,053 | +0.00(+0.00%) |
Aug 29, 2023 | 9.247 | 9.294 | 9.160 | 9.237 | 3,113,952 | -0.01(-0.10%) |
Aug 28, 2023 | 9.237 | 9.352 | 9.237 | 9.247 | 2,412,410 | +0.00(+0.00%) |
Aug 25, 2023 | 9.275 | 9.352 | 9.180 | 9.247 | 2,357,276 | +0.01(+0.10%) |
Aug 24, 2023 | 9.314 | 9.400 | 9.227 | 9.237 | 3,030,486 | -0.08(-0.82%) |
Aug 23, 2023 | 9.256 | 9.371 | 9.180 | 9.314 | 2,953,324 | +0.03(+0.31%) |
Aug 22, 2023 | 9.390 | 9.414 | 9.261 | 9.285 | 2,429,061 | -0.11(-1.12%) |
Aug 21, 2023 | 9.227 | 9.410 | 9.218 | 9.390 | 4,326,948 | +0.19(+2.08%) |
Aug 18, 2023 | 9.122 | 9.266 | 9.103 | 9.199 | 2,495,109 | -0.04(-0.41%) |
Aug 17, 2023 | 9.218 | 9.342 | 9.204 | 9.237 | 1,984,622 | +0.08(+0.84%) |
Aug 16, 2023 | 9.151 | 9.357 | 9.151 | 9.160 | 3,435,359 | -0.03(-0.31%) |
Aug 15, 2023 | 9.160 | 9.299 | 9.093 | 9.189 | 4,373,838 | +0.03(+0.31%) |
Aug 14, 2023 | 9.563 | 9.563 | 8.700 | 9.160 | 10,711,005 | -0.39(-4.11%) |
Aug 11, 2023 | 9.390 | 9.601 | 9.333 | 9.553 | 7,058,993 | +0.19(+2.05%) |
Aug 10, 2023 | 9.515 | 9.534 | 9.342 | 9.362 | 7,485,788 | -0.16(-1.71%) |
Aug 09, 2023 | 9.477 | 9.572 | 9.429 | 9.525 | 2,263,138 | +0.10(+1.02%) |
Aug 08, 2023 | 9.467 | 9.477 | 9.319 | 9.429 | 2,436,212 | -0.12(-1.30%) |
Aug 07, 2023 | 9.362 | 9.561 | 9.304 | 9.553 | 3,192,136 | +0.25(+2.68%) |
Aug 04, 2023 | 9.438 | 9.544 | 9.237 | 9.304 | 4,125,056 | -0.11(-1.22%) |
Aug 03, 2023 | 9.199 | 9.477 | 9.160 | 9.419 | 3,220,001 | +0.20(+2.18%) |
Aug 02, 2023 | 9.397 | 9.435 | 9.152 | 9.218 | 5,767,203 | -0.22(-2.30%) |