Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.793 | 8.062 | 7.775 | 8.044 | 16,554 | +0.15(+1.90%) |
Oct 30, 2023 | 8.016 | 8.018 | 7.812 | 7.893 | 22,492 | -0.14(-1.76%) |
Oct 27, 2023 | 7.849 | 8.069 | 7.840 | 8.034 | 10,501 | +0.06(+0.70%) |
Oct 26, 2023 | 7.895 | 8.062 | 7.886 | 7.979 | 21,244 | -0.01(-0.12%) |
Oct 25, 2023 | 8.034 | 8.090 | 7.840 | 7.988 | 14,898 | +0.07(+0.94%) |
Oct 24, 2023 | 8.174 | 8.405 | 7.886 | 7.914 | 33,676 | -0.29(-3.51%) |
Oct 23, 2023 | 8.600 | 8.675 | 8.174 | 8.201 | 22,491 | -0.53(-6.06%) |
Oct 20, 2023 | 8.786 | 8.879 | 8.591 | 8.730 | 7,521 | -0.17(-1.88%) |
Oct 19, 2023 | 8.814 | 8.981 | 8.814 | 8.897 | 7,986 | +0.11(+1.27%) |
Oct 18, 2023 | 8.888 | 8.981 | 8.767 | 8.786 | 10,418 | -0.14(-1.60%) |
Oct 17, 2023 | 8.934 | 9.231 | 8.925 | 8.929 | 14,518 | +0.07(+0.78%) |
Oct 16, 2023 | 8.999 | 9.046 | 8.804 | 8.860 | 8,312 | -0.14(-1.55%) |
Oct 13, 2023 | 8.842 | 8.999 | 8.675 | 8.999 | 21,818 | +0.31(+3.52%) |
Oct 12, 2023 | 8.675 | 8.999 | 8.675 | 8.693 | 14,814 | -0.11(-1.26%) |
Oct 11, 2023 | 8.665 | 8.953 | 8.665 | 8.804 | 7,140 | +0.04(+0.42%) |
Oct 10, 2023 | 8.953 | 9.046 | 8.767 | 8.767 | 12,606 | -0.29(-3.18%) |
Oct 09, 2023 | 8.971 | 9.055 | 8.656 | 9.055 | 13,893 | +0.37(+4.22%) |
Oct 06, 2023 | 8.350 | 9.083 | 8.350 | 8.688 | 14,973 | +0.51(+6.18%) |
Oct 05, 2023 | 8.322 | 8.526 | 8.136 | 8.183 | 51,074 | -0.19(-2.22%) |
Oct 04, 2023 | 8.545 | 8.619 | 8.368 | 8.368 | 16,409 | -0.15(-1.74%) |
Oct 03, 2023 | 8.804 | 8.804 | 8.554 | 8.517 | 12,655 | -0.32(-3.57%) |
Oct 02, 2023 | 9.250 | 9.250 | 8.823 | 8.832 | 26,939 | -0.32(-3.55%) |
Sep 29, 2023 | 9.417 | 9.417 | 9.051 | 9.157 | 26,434 | -0.10(-1.05%) |
Sep 28, 2023 | 9.176 | 9.472 | 9.163 | 9.254 | 28,614 | +0.23(+2.52%) |
Sep 27, 2023 | 8.721 | 9.185 | 8.721 | 9.027 | 34,515 | +0.31(+3.51%) |
Sep 26, 2023 | 8.628 | 8.745 | 8.433 | 8.721 | 13,543 | +0.04(+0.48%) |
Sep 25, 2023 | 8.628 | 8.730 | 8.619 | 8.679 | 16,967 | -0.02(-0.27%) |
Sep 22, 2023 | 8.637 | 8.786 | 8.637 | 8.702 | 6,945 | +0.07(+0.86%) |
Sep 21, 2023 | 8.786 | 8.786 | 8.610 | 8.628 | 15,440 | -0.01(-0.16%) |
Sep 20, 2023 | 8.740 | 8.767 | 8.582 | 8.642 | 19,054 | -0.13(-1.53%) |
Sep 19, 2023 | 8.647 | 8.786 | 8.647 | 8.777 | 19,586 | +0.11(+1.28%) |
Sep 18, 2023 | 8.647 | 8.728 | 8.591 | 8.665 | 15,855 | +0.07(+0.86%) |
Sep 15, 2023 | 8.907 | 8.918 | 8.489 | 8.591 | 74,639 | -0.33(-3.74%) |
Sep 14, 2023 | 9.398 | 9.398 | 8.925 | 8.925 | 51,262 | -0.12(-1.33%) |
Sep 13, 2023 | 9.180 | 9.180 | 9.001 | 9.046 | 85,164 | -0.13(-1.46%) |
Sep 12, 2023 | 9.055 | 9.180 | 9.001 | 9.180 | 59,022 | +0.17(+1.89%) |
Sep 11, 2023 | 8.902 | 9.153 | 8.902 | 9.010 | 67,232 | +0.17(+1.93%) |
Sep 08, 2023 | 8.698 | 8.938 | 8.698 | 8.840 | 20,700 | -0.02(-0.20%) |
Sep 07, 2023 | 8.670 | 8.862 | 8.651 | 8.858 | 11,116 | +0.10(+1.17%) |
Sep 06, 2023 | 8.902 | 8.902 | 8.616 | 8.755 | 21,289 | -0.11(-1.26%) |
Sep 05, 2023 | 8.947 | 8.956 | 8.777 | 8.867 | 35,321 | -0.06(-0.70%) |
Sep 01, 2023 | 8.956 | 8.956 | 8.616 | 8.929 | 93,267 | -0.03(-0.30%) |
Aug 31, 2023 | 9.108 | 9.134 | 8.849 | 8.956 | 43,972 | -0.07(-0.79%) |
Aug 30, 2023 | 9.135 | 9.171 | 9.028 | 9.028 | 16,231 | -0.05(-0.54%) |
Aug 29, 2023 | 9.117 | 9.180 | 9.077 | 9.077 | 21,689 | -0.10(-1.12%) |
Aug 28, 2023 | 9.117 | 9.207 | 9.032 | 9.180 | 36,864 | +0.05(+0.59%) |
Aug 25, 2023 | 8.858 | 9.126 | 8.804 | 9.126 | 94,615 | +0.31(+3.56%) |
Aug 24, 2023 | 8.858 | 8.867 | 8.777 | 8.813 | 20,800 | -0.05(-0.61%) |
Aug 23, 2023 | 8.858 | 8.947 | 8.822 | 8.867 | 24,144 | +0.04(+0.41%) |
Aug 22, 2023 | 8.920 | 8.925 | 8.831 | 8.831 | 18,283 | -0.07(-0.80%) |
Aug 21, 2023 | 8.911 | 8.947 | 8.822 | 8.902 | 48,949 | +0.00(+0.00%) |
Aug 18, 2023 | 8.822 | 8.947 | 8.739 | 8.902 | 42,566 | +0.08(+0.91%) |
Aug 17, 2023 | 8.661 | 8.933 | 8.661 | 8.822 | 39,647 | +0.21(+2.39%) |
Aug 16, 2023 | 8.490 | 8.804 | 8.490 | 8.616 | 28,684 | +0.13(+1.48%) |
Aug 15, 2023 | 8.428 | 8.499 | 8.374 | 8.490 | 27,182 | +0.04(+0.42%) |
Aug 14, 2023 | 8.678 | 8.678 | 8.383 | 8.455 | 36,238 | -0.11(-1.28%) |
Aug 11, 2023 | 8.616 | 8.687 | 8.383 | 8.564 | 38,396 | +0.18(+2.16%) |
Aug 10, 2023 | 8.410 | 8.723 | 8.338 | 8.383 | 65,972 | -0.14(-1.68%) |
Aug 09, 2023 | 8.670 | 8.696 | 8.329 | 8.526 | 21,650 | +0.00(+0.00%) |
Aug 08, 2023 | 8.553 | 8.813 | 8.052 | 8.526 | 24,698 | -0.04(-0.42%) |
Aug 07, 2023 | 8.643 | 8.737 | 8.419 | 8.562 | 72,843 | +0.01(+0.10%) |
Aug 04, 2023 | 7.971 | 8.840 | 7.971 | 8.553 | 146,014 | +0.58(+7.30%) |
Aug 03, 2023 | 7.505 | 8.150 | 7.505 | 7.971 | 237,078 | +0.47(+6.33%) |
Aug 02, 2023 | 7.451 | 7.514 | 7.326 | 7.496 | 24,315 | +0.03(+0.36%) |