Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.670 | 8.760 | 8.670 | 8.730 | 55,606 | +0.06(+0.69%) |
Oct 30, 2023 | 8.800 | 8.800 | 8.670 | 8.670 | 37,317 | -0.06(-0.74%) |
Oct 27, 2023 | 8.900 | 8.900 | 8.684 | 8.735 | 69,478 | +0.02(+0.29%) |
Oct 26, 2023 | 8.680 | 8.750 | 8.660 | 8.710 | 87,497 | +0.08(+0.96%) |
Oct 25, 2023 | 8.650 | 8.650 | 8.607 | 8.627 | 49,117 | -0.13(-1.51%) |
Oct 24, 2023 | 8.670 | 8.790 | 8.670 | 8.760 | 73,290 | +0.03(+0.34%) |
Oct 23, 2023 | 8.760 | 8.760 | 8.680 | 8.730 | 115,295 | +0.02(+0.23%) |
Oct 20, 2023 | 8.780 | 8.780 | 8.700 | 8.710 | 87,505 | -0.08(-0.91%) |
Oct 19, 2023 | 8.700 | 8.817 | 8.700 | 8.790 | 80,415 | -0.12(-1.29%) |
Oct 18, 2023 | 8.915 | 8.960 | 8.900 | 8.905 | 36,381 | -0.10(-1.06%) |
Oct 17, 2023 | 8.990 | 9.010 | 8.990 | 9.000 | 77,870 | +0.03(+0.33%) |
Oct 16, 2023 | 8.910 | 8.990 | 8.890 | 8.970 | 61,882 | +0.07(+0.79%) |
Oct 13, 2023 | 8.900 | 8.920 | 8.870 | 8.900 | 72,249 | -0.07(-0.78%) |
Oct 12, 2023 | 8.990 | 9.060 | 8.950 | 8.970 | 122,828 | +0.10(+1.13%) |
Oct 11, 2023 | 8.770 | 8.880 | 8.770 | 8.870 | 125,651 | +0.10(+1.14%) |
Oct 10, 2023 | 8.765 | 8.790 | 8.715 | 8.770 | 169,857 | +0.08(+0.92%) |
Oct 09, 2023 | 8.650 | 8.690 | 8.650 | 8.690 | 79,440 | -0.03(-0.34%) |
Oct 06, 2023 | 8.655 | 8.720 | 8.634 | 8.720 | 68,211 | +0.23(+2.70%) |
Oct 05, 2023 | 8.470 | 8.500 | 8.460 | 8.491 | 83,289 | +0.02(+0.25%) |
Oct 04, 2023 | 8.500 | 8.500 | 8.450 | 8.470 | 104,579 | +0.06(+0.68%) |
Oct 03, 2023 | 8.530 | 8.530 | 8.400 | 8.412 | 164,436 | -0.21(-2.41%) |
Oct 02, 2023 | 8.640 | 8.650 | 8.610 | 8.620 | 68,910 | -0.03(-0.35%) |
Sep 29, 2023 | 9.000 | 9.000 | 8.640 | 8.650 | 58,901 | +0.09(+0.99%) |
Sep 28, 2023 | 8.550 | 8.575 | 8.540 | 8.565 | 65,497 | -0.07(-0.75%) |
Sep 27, 2023 | 8.640 | 8.650 | 8.570 | 8.630 | 59,558 | +0.09(+1.05%) |
Sep 26, 2023 | 8.610 | 8.610 | 8.415 | 8.540 | 56,554 | -0.15(-1.73%) |
Sep 25, 2023 | 8.750 | 8.700 | 8.660 | 8.690 | 47,812 | -0.06(-0.69%) |
Sep 22, 2023 | 8.790 | 8.790 | 8.750 | 8.750 | 53,447 | +0.18(+2.10%) |
Sep 21, 2023 | 8.610 | 8.620 | 8.550 | 8.570 | 64,688 | -0.12(-1.38%) |
Sep 20, 2023 | 8.400 | 8.735 | 8.400 | 8.690 | 93,283 | -0.02(-0.28%) |
Sep 19, 2023 | 8.735 | 8.750 | 8.700 | 8.714 | 75,913 | +0.06(+0.74%) |
Sep 18, 2023 | 8.630 | 8.660 | 8.620 | 8.650 | 42,363 | +0.02(+0.17%) |
Sep 15, 2023 | 8.650 | 8.657 | 8.620 | 8.635 | 66,100 | +0.04(+0.41%) |
Sep 14, 2023 | 8.600 | 8.620 | 8.590 | 8.600 | 60,663 | +0.09(+1.06%) |
Sep 13, 2023 | 8.472 | 8.570 | 8.472 | 8.510 | 62,291 | -0.04(-0.47%) |
Sep 12, 2023 | 8.530 | 8.560 | 8.510 | 8.550 | 80,751 | +0.04(+0.47%) |
Sep 11, 2023 | 8.500 | 8.559 | 8.500 | 8.510 | 108,083 | +0.04(+0.47%) |
Sep 08, 2023 | 8.460 | 8.470 | 8.460 | 8.470 | 102,519 | +0.01(+0.12%) |
Sep 07, 2023 | 8.470 | 8.500 | 8.395 | 8.460 | 124,683 | -0.12(-1.40%) |
Sep 06, 2023 | 8.595 | 8.610 | 8.560 | 8.580 | 86,086 | +0.11(+1.30%) |
Sep 05, 2023 | 8.490 | 8.510 | 8.460 | 8.470 | 161,814 | -0.05(-0.59%) |
Sep 01, 2023 | 8.160 | 8.580 | 8.160 | 8.520 | 65,010 | +0.06(+0.71%) |
Aug 31, 2023 | 8.470 | 8.500 | 8.430 | 8.460 | 73,328 | -0.10(-1.21%) |
Aug 30, 2023 | 8.700 | 8.700 | 8.350 | 8.564 | 43,557 | -0.06(-0.65%) |
Aug 29, 2023 | 8.500 | 8.640 | 8.500 | 8.620 | 84,969 | +0.14(+1.65%) |
Aug 28, 2023 | 8.525 | 8.525 | 8.450 | 8.480 | 87,887 | +0.12(+1.44%) |
Aug 25, 2023 | 8.350 | 8.390 | 8.350 | 8.360 | 82,531 | +0.08(+0.97%) |
Aug 24, 2023 | 8.317 | 8.330 | 8.270 | 8.280 | 126,563 | -0.07(-0.84%) |
Aug 23, 2023 | 8.570 | 8.570 | 8.310 | 8.350 | 148,530 | +0.09(+1.15%) |
Aug 22, 2023 | 8.570 | 8.570 | 8.230 | 8.255 | 166,104 | -0.00(-0.06%) |
Aug 21, 2023 | 8.240 | 8.280 | 8.230 | 8.260 | 167,477 | -0.08(-0.96%) |
Aug 18, 2023 | 8.360 | 8.378 | 8.340 | 8.340 | 113,652 | -0.04(-0.48%) |
Aug 17, 2023 | 8.790 | 8.790 | 8.380 | 8.380 | 216,135 | -0.02(-0.24%) |
Aug 16, 2023 | 8.410 | 8.434 | 8.380 | 8.400 | 196,166 | -0.12(-1.41%) |
Aug 15, 2023 | 8.560 | 8.570 | 8.520 | 8.520 | 145,542 | -0.08(-0.93%) |
Aug 14, 2023 | 8.600 | 8.610 | 8.547 | 8.600 | 152,664 | -0.14(-1.60%) |
Aug 11, 2023 | 9.050 | 9.050 | 8.700 | 8.740 | 81,539 | -0.09(-1.02%) |
Aug 10, 2023 | 8.900 | 8.930 | 8.790 | 8.830 | 94,042 | -0.02(-0.23%) |
Aug 09, 2023 | 8.570 | 8.860 | 8.570 | 8.850 | 158,607 | +0.05(+0.57%) |
Aug 08, 2023 | 8.750 | 8.828 | 8.740 | 8.800 | 124,873 | -0.07(-0.79%) |
Aug 07, 2023 | 9.200 | 9.200 | 8.840 | 8.870 | 124,202 | +0.07(+0.80%) |
Aug 04, 2023 | 8.856 | 8.910 | 8.790 | 8.800 | 137,829 | -0.21(-2.35%) |
Aug 03, 2023 | 8.990 | 9.020 | 8.980 | 9.012 | 114,648 | +0.11(+1.26%) |
Aug 02, 2023 | 8.950 | 8.955 | 8.850 | 8.900 | 53,396 | -0.19(-2.09%) |