Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.340 | 8.460 | 8.260 | 8.460 | 95,658 | +0.14(+1.68%) |
Oct 30, 2023 | 8.320 | 8.370 | 8.225 | 8.320 | 120,100 | +0.07(+0.85%) |
Oct 27, 2023 | 8.280 | 8.355 | 8.100 | 8.250 | 171,048 | -0.05(-0.60%) |
Oct 26, 2023 | 8.450 | 8.565 | 8.190 | 8.300 | 149,003 | -0.18(-2.12%) |
Oct 25, 2023 | 8.640 | 8.680 | 8.440 | 8.480 | 516,362 | -0.22(-2.53%) |
Oct 24, 2023 | 8.460 | 8.810 | 8.460 | 8.700 | 303,479 | +0.31(+3.69%) |
Oct 23, 2023 | 8.490 | 8.490 | 8.160 | 8.390 | 220,950 | -0.07(-0.83%) |
Oct 20, 2023 | 8.460 | 8.525 | 8.260 | 8.460 | 159,517 | +0.01(+0.12%) |
Oct 19, 2023 | 8.560 | 8.720 | 8.390 | 8.450 | 149,793 | -0.05(-0.59%) |
Oct 18, 2023 | 8.910 | 8.910 | 8.460 | 8.500 | 571,385 | -0.47(-5.24%) |
Oct 17, 2023 | 8.840 | 9.120 | 8.835 | 8.970 | 178,388 | +0.08(+0.90%) |
Oct 16, 2023 | 8.720 | 8.970 | 8.670 | 8.890 | 167,819 | +0.21(+2.42%) |
Oct 13, 2023 | 8.670 | 8.830 | 8.440 | 8.680 | 218,338 | +0.11(+1.28%) |
Oct 12, 2023 | 9.150 | 9.315 | 8.500 | 8.570 | 302,005 | -0.55(-6.03%) |
Oct 11, 2023 | 9.270 | 9.470 | 9.021 | 9.120 | 140,193 | -0.13(-1.41%) |
Oct 10, 2023 | 9.210 | 9.450 | 9.162 | 9.250 | 132,461 | +0.10(+1.09%) |
Oct 09, 2023 | 9.110 | 9.410 | 8.990 | 9.150 | 118,430 | -0.04(-0.44%) |
Oct 06, 2023 | 9.000 | 9.290 | 8.930 | 9.190 | 161,062 | +0.11(+1.21%) |
Oct 05, 2023 | 9.300 | 9.410 | 8.990 | 9.080 | 168,283 | -0.21(-2.26%) |
Oct 04, 2023 | 8.820 | 9.400 | 8.820 | 9.290 | 233,245 | +0.47(+5.33%) |
Oct 03, 2023 | 8.730 | 8.980 | 8.660 | 8.820 | 288,124 | +0.06(+0.68%) |
Oct 02, 2023 | 9.470 | 9.524 | 8.640 | 8.760 | 357,499 | -0.70(-7.40%) |
Sep 29, 2023 | 9.580 | 9.840 | 9.410 | 9.460 | 286,979 | -0.03(-0.32%) |
Sep 28, 2023 | 9.280 | 9.630 | 9.205 | 9.490 | 239,255 | +0.23(+2.48%) |
Sep 27, 2023 | 9.050 | 9.330 | 8.920 | 9.260 | 254,029 | +0.27(+3.00%) |
Sep 26, 2023 | 8.840 | 9.175 | 8.770 | 8.990 | 253,295 | +0.10(+1.12%) |
Sep 25, 2023 | 8.620 | 8.920 | 8.690 | 8.890 | 271,648 | +0.27(+3.13%) |
Sep 22, 2023 | 8.250 | 8.680 | 8.250 | 8.620 | 322,485 | +0.41(+4.99%) |
Sep 21, 2023 | 8.700 | 8.775 | 8.180 | 8.210 | 356,747 | -0.59(-6.70%) |
Sep 20, 2023 | 8.850 | 9.160 | 8.790 | 8.800 | 369,358 | -0.04(-0.51%) |
Sep 19, 2023 | 8.930 | 9.250 | 8.600 | 8.845 | 497,528 | -0.06(-0.73%) |
Sep 18, 2023 | 9.670 | 9.720 | 8.740 | 8.910 | 795,538 | -0.81(-8.33%) |
Sep 15, 2023 | 11.23 | 11.28 | 9.130 | 9.720 | 1,777,807 | -1.61(-14.21%) |
Sep 14, 2023 | 11.15 | 11.54 | 11.15 | 11.33 | 334,773 | +0.27(+2.44%) |
Sep 13, 2023 | 11.49 | 11.55 | 11.02 | 11.06 | 271,878 | -0.41(-3.57%) |
Sep 12, 2023 | 11.64 | 11.86 | 11.46 | 11.47 | 144,338 | -0.20(-1.71%) |
Sep 11, 2023 | 11.59 | 11.71 | 11.47 | 11.67 | 124,171 | +0.11(+0.95%) |
Sep 08, 2023 | 11.84 | 12.01 | 11.53 | 11.56 | 185,820 | -0.09(-0.77%) |
Sep 07, 2023 | 11.79 | 11.93 | 11.60 | 11.65 | 224,735 | -0.27(-2.27%) |
Sep 06, 2023 | 12.06 | 12.23 | 11.73 | 11.92 | 187,198 | -0.13(-1.08%) |
Sep 05, 2023 | 12.52 | 12.52 | 11.93 | 12.05 | 247,601 | -0.56(-4.44%) |
Sep 01, 2023 | 12.64 | 12.94 | 12.36 | 12.61 | 234,443 | +0.07(+0.56%) |
Aug 31, 2023 | 12.04 | 12.66 | 11.97 | 12.54 | 367,132 | +0.48(+3.98%) |
Aug 30, 2023 | 12.61 | 12.61 | 11.81 | 12.06 | 410,930 | +0.25(+2.12%) |
Aug 29, 2023 | 11.84 | 11.91 | 11.58 | 11.81 | 103,914 | -0.02(-0.17%) |
Aug 28, 2023 | 11.82 | 12.00 | 11.58 | 11.83 | 191,347 | +0.07(+0.60%) |
Aug 25, 2023 | 11.65 | 11.86 | 11.40 | 11.76 | 222,585 | +0.11(+0.94%) |
Aug 24, 2023 | 11.85 | 11.89 | 11.59 | 11.65 | 128,244 | -0.26(-2.18%) |
Aug 23, 2023 | 11.94 | 11.98 | 11.74 | 11.91 | 176,299 | +0.03(+0.25%) |
Aug 22, 2023 | 11.74 | 12.10 | 11.62 | 11.88 | 405,349 | +0.23(+1.97%) |
Aug 21, 2023 | 11.88 | 11.98 | 11.57 | 11.65 | 235,937 | -0.24(-2.02%) |
Aug 18, 2023 | 11.74 | 11.99 | 11.70 | 11.89 | 236,607 | +0.13(+1.11%) |
Aug 17, 2023 | 12.00 | 12.18 | 11.47 | 11.76 | 1,725,524 | -2.09(-15.09%) |
Aug 16, 2023 | 14.28 | 14.46 | 13.80 | 13.85 | 118,967 | -0.39(-2.74%) |
Aug 15, 2023 | 13.99 | 14.39 | 13.71 | 14.24 | 178,351 | +0.33(+2.37%) |
Aug 14, 2023 | 13.52 | 13.99 | 13.38 | 13.91 | 139,211 | +0.39(+2.88%) |
Aug 11, 2023 | 13.19 | 13.56 | 13.15 | 13.52 | 93,931 | +0.23(+1.73%) |
Aug 10, 2023 | 13.67 | 13.76 | 13.22 | 13.29 | 112,298 | -0.30(-2.21%) |
Aug 09, 2023 | 14.79 | 14.83 | 13.56 | 13.59 | 201,421 | -1.28(-8.61%) |
Aug 08, 2023 | 14.68 | 15.54 | 14.13 | 14.87 | 495,294 | +1.46(+10.89%) |
Aug 07, 2023 | 13.15 | 13.45 | 12.88 | 13.41 | 131,724 | +0.23(+1.75%) |
Aug 04, 2023 | 13.31 | 13.41 | 12.87 | 13.18 | 119,154 | -0.14(-1.05%) |
Aug 03, 2023 | 13.75 | 13.76 | 13.17 | 13.32 | 161,907 | -0.48(-3.48%) |
Aug 02, 2023 | 13.66 | 13.94 | 13.63 | 13.80 | 152,159 | -0.07(-0.50%) |