Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.539 | 8.664 | 8.339 | 8.429 | 1,097,984 | -0.15(-1.75%) |
Oct 30, 2023 | 8.809 | 8.839 | 8.549 | 8.579 | 1,354,120 | -0.06(-0.69%) |
Oct 27, 2023 | 8.569 | 8.669 | 8.389 | 8.639 | 1,057,442 | +0.13(+1.53%) |
Oct 26, 2023 | 8.529 | 8.569 | 8.319 | 8.509 | 1,102,625 | -0.04(-0.47%) |
Oct 25, 2023 | 8.629 | 8.819 | 8.539 | 8.549 | 902,719 | -0.17(-1.95%) |
Oct 24, 2023 | 8.579 | 8.789 | 8.579 | 8.719 | 785,878 | +0.01(+0.11%) |
Oct 23, 2023 | 8.749 | 8.834 | 8.479 | 8.709 | 1,103,277 | -0.12(-1.36%) |
Oct 20, 2023 | 8.879 | 9.079 | 8.809 | 8.829 | 1,076,070 | +0.03(+0.34%) |
Oct 19, 2023 | 8.849 | 8.849 | 8.659 | 8.799 | 743,988 | -0.03(-0.34%) |
Oct 18, 2023 | 9.139 | 9.139 | 8.789 | 8.829 | 2,295,336 | -0.11(-1.23%) |
Oct 17, 2023 | 8.719 | 8.939 | 8.649 | 8.939 | 1,210,522 | +0.22(+2.52%) |
Oct 16, 2023 | 8.659 | 8.808 | 8.609 | 8.719 | 602,432 | +0.03(+0.35%) |
Oct 13, 2023 | 8.299 | 8.759 | 8.299 | 8.689 | 2,390,250 | +0.47(+5.72%) |
Oct 12, 2023 | 8.579 | 8.579 | 8.174 | 8.219 | 1,624,929 | -0.36(-4.20%) |
Oct 11, 2023 | 8.579 | 8.634 | 8.449 | 8.579 | 962,488 | +0.12(+1.42%) |
Oct 10, 2023 | 8.459 | 8.499 | 8.369 | 8.459 | 596,209 | +0.01(+0.12%) |
Oct 09, 2023 | 8.339 | 8.469 | 8.339 | 8.449 | 783,911 | +0.18(+2.18%) |
Oct 06, 2023 | 8.149 | 8.349 | 8.029 | 8.269 | 1,242,500 | +0.19(+2.35%) |
Oct 05, 2023 | 7.999 | 8.089 | 7.949 | 8.079 | 1,050,070 | +0.07(+0.87%) |
Oct 04, 2023 | 8.109 | 8.118 | 7.939 | 8.009 | 1,392,458 | -0.13(-1.60%) |
Oct 03, 2023 | 8.099 | 8.179 | 7.979 | 8.139 | 1,915,246 | +0.05(+0.62%) |
Oct 02, 2023 | 8.379 | 8.389 | 8.049 | 8.089 | 2,183,220 | -0.39(-4.60%) |
Sep 29, 2023 | 8.689 | 8.789 | 8.379 | 8.479 | 1,856,409 | +0.03(+0.35%) |
Sep 28, 2023 | 8.379 | 8.469 | 8.269 | 8.449 | 1,418,518 | +0.13(+1.56%) |
Sep 27, 2023 | 8.409 | 8.476 | 8.229 | 8.319 | 2,190,103 | -0.12(-1.42%) |
Sep 26, 2023 | 8.649 | 8.709 | 8.429 | 8.439 | 1,479,036 | -0.30(-3.43%) |
Sep 25, 2023 | 8.829 | 8.739 | 8.679 | 8.739 | 1,171,906 | -0.09(-1.02%) |
Sep 22, 2023 | 8.949 | 9.029 | 8.809 | 8.829 | 1,199,822 | -0.04(-0.45%) |
Sep 21, 2023 | 9.019 | 9.019 | 8.849 | 8.869 | 1,913,586 | -0.26(-2.85%) |
Sep 20, 2023 | 9.119 | 9.299 | 9.099 | 9.129 | 1,396,273 | +0.04(+0.44%) |
Sep 19, 2023 | 9.409 | 9.419 | 9.079 | 9.089 | 984,151 | -0.32(-3.40%) |
Sep 18, 2023 | 9.499 | 9.503 | 9.279 | 9.409 | 1,050,728 | -0.06(-0.63%) |
Sep 15, 2023 | 9.359 | 9.549 | 9.359 | 9.469 | 1,172,889 | +0.24(+2.60%) |
Sep 14, 2023 | 9.039 | 9.319 | 9.039 | 9.229 | 1,367,353 | +0.18(+1.99%) |
Sep 13, 2023 | 9.049 | 9.153 | 9.009 | 9.049 | 635,337 | -0.01(-0.11%) |
Sep 12, 2023 | 9.009 | 9.194 | 8.994 | 9.059 | 617,098 | -0.01(-0.11%) |
Sep 11, 2023 | 9.089 | 9.229 | 9.039 | 9.069 | 931,687 | +0.09(+1.00%) |
Sep 08, 2023 | 9.019 | 9.177 | 8.959 | 8.979 | 850,703 | +0.00(+0.00%) |
Sep 07, 2023 | 9.049 | 9.064 | 8.949 | 8.979 | 1,243,486 | -0.11(-1.21%) |
Sep 06, 2023 | 9.129 | 9.244 | 9.069 | 9.089 | 1,243,263 | -0.07(-0.76%) |
Sep 05, 2023 | 9.309 | 9.379 | 9.119 | 9.159 | 1,361,376 | -0.28(-2.97%) |
Sep 01, 2023 | 9.639 | 9.769 | 9.439 | 9.439 | 1,530,473 | -0.12(-1.26%) |
Aug 31, 2023 | 9.679 | 9.704 | 9.489 | 9.559 | 1,067,683 | -0.11(-1.14%) |
Aug 30, 2023 | 9.809 | 9.959 | 9.609 | 9.669 | 1,293,646 | -0.05(-0.51%) |
Aug 29, 2023 | 9.479 | 9.719 | 9.360 | 9.719 | 1,323,609 | +0.24(+2.53%) |
Aug 28, 2023 | 9.199 | 9.549 | 9.169 | 9.479 | 941,969 | +0.25(+2.71%) |
Aug 25, 2023 | 9.339 | 9.389 | 9.094 | 9.229 | 1,446,609 | -0.09(-0.97%) |
Aug 24, 2023 | 9.379 | 9.499 | 9.249 | 9.319 | 1,633,391 | -0.11(-1.17%) |
Aug 23, 2023 | 9.209 | 9.509 | 9.209 | 9.429 | 2,084,967 | +0.34(+3.74%) |
Aug 22, 2023 | 9.059 | 9.119 | 8.919 | 9.089 | 811,036 | +0.09(+1.00%) |
Aug 21, 2023 | 9.129 | 9.149 | 8.879 | 8.999 | 1,775,647 | +0.00(+0.00%) |
Aug 18, 2023 | 8.969 | 9.007 | 8.849 | 8.999 | 805,135 | +0.02(+0.22%) |
Aug 17, 2023 | 9.099 | 9.149 | 8.931 | 8.979 | 2,177,137 | -0.03(-0.33%) |
Aug 16, 2023 | 9.119 | 9.159 | 9.009 | 9.009 | 827,456 | -0.10(-1.10%) |
Aug 15, 2023 | 9.319 | 9.363 | 9.081 | 9.109 | 1,242,282 | -0.29(-3.09%) |
Aug 14, 2023 | 9.489 | 9.489 | 9.279 | 9.399 | 1,067,497 | -0.13(-1.36%) |
Aug 11, 2023 | 9.339 | 9.539 | 9.339 | 9.529 | 635,775 | +0.14(+1.49%) |
Aug 10, 2023 | 9.409 | 9.519 | 9.288 | 9.389 | 1,320,516 | +0.03(+0.32%) |
Aug 09, 2023 | 9.449 | 9.494 | 9.279 | 9.359 | 742,363 | -0.13(-1.37%) |
Aug 08, 2023 | 9.389 | 9.499 | 9.299 | 9.489 | 1,094,682 | -0.07(-0.73%) |
Aug 07, 2023 | 9.609 | 9.649 | 9.474 | 9.559 | 906,515 | -0.07(-0.73%) |
Aug 04, 2023 | 9.619 | 9.814 | 9.619 | 9.629 | 1,657,246 | +0.11(+1.16%) |
Aug 03, 2023 | 9.579 | 9.619 | 9.459 | 9.519 | 845,461 | -0.10(-1.04%) |
Aug 02, 2023 | 9.819 | 9.849 | 9.511 | 9.619 | 1,260,910 | -0.26(-2.63%) |