Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.390 | 8.760 | 8.390 | 8.740 | 86,774 | -0.05(-0.63%) |
Oct 30, 2023 | 8.710 | 9.010 | 8.600 | 8.795 | 58,582 | +0.14(+1.68%) |
Oct 27, 2023 | 8.890 | 8.890 | 8.530 | 8.650 | 88,929 | +0.10(+1.17%) |
Oct 26, 2023 | 8.580 | 8.850 | 8.420 | 8.550 | 44,344 | +0.14(+1.66%) |
Oct 25, 2023 | 8.490 | 8.650 | 8.330 | 8.410 | 24,972 | -0.17(-1.98%) |
Oct 24, 2023 | 8.490 | 8.650 | 8.330 | 8.580 | 37,870 | +0.03(+0.29%) |
Oct 23, 2023 | 8.485 | 8.670 | 8.320 | 8.555 | 66,525 | -0.16(-1.78%) |
Oct 20, 2023 | 8.300 | 8.750 | 8.300 | 8.710 | 126,551 | +0.21(+2.47%) |
Oct 19, 2023 | 8.530 | 8.680 | 8.383 | 8.500 | 58,463 | -0.15(-1.73%) |
Oct 18, 2023 | 8.690 | 8.920 | 8.650 | 8.650 | 35,467 | -0.20(-2.20%) |
Oct 17, 2023 | 8.910 | 8.950 | 8.740 | 8.845 | 38,916 | +0.15(+1.67%) |
Oct 16, 2023 | 8.630 | 8.890 | 8.540 | 8.700 | 110,806 | +0.05(+0.60%) |
Oct 13, 2023 | 8.650 | 8.940 | 8.490 | 8.648 | 37,613 | -0.18(-2.00%) |
Oct 12, 2023 | 8.895 | 9.180 | 8.700 | 8.825 | 32,071 | +0.09(+1.09%) |
Oct 11, 2023 | 8.790 | 8.970 | 8.630 | 8.730 | 61,238 | +0.23(+2.71%) |
Oct 10, 2023 | 8.550 | 8.700 | 8.420 | 8.500 | 16,926 | -0.10(-1.16%) |
Oct 09, 2023 | 8.830 | 8.830 | 8.350 | 8.600 | 51,611 | -0.02(-0.23%) |
Oct 06, 2023 | 8.540 | 8.770 | 8.420 | 8.620 | 29,974 | +0.24(+2.86%) |
Oct 05, 2023 | 8.400 | 8.470 | 8.230 | 8.380 | 106,517 | +0.08(+0.96%) |
Oct 04, 2023 | 8.380 | 8.400 | 8.110 | 8.300 | 18,916 | +0.23(+2.85%) |
Oct 03, 2023 | 8.190 | 8.370 | 8.050 | 8.070 | 37,775 | +0.04(+0.50%) |
Oct 02, 2023 | 7.970 | 8.090 | 7.850 | 8.030 | 76,438 | -0.07(-0.80%) |
Sep 29, 2023 | 8.150 | 8.190 | 8.095 | 8.095 | 37,816 | +0.20(+2.47%) |
Sep 28, 2023 | 8.100 | 8.200 | 7.890 | 7.900 | 48,186 | -0.25(-3.07%) |
Sep 27, 2023 | 8.160 | 8.300 | 8.020 | 8.150 | 77,234 | +0.45(+5.84%) |
Sep 26, 2023 | 7.890 | 8.070 | 7.700 | 7.700 | 60,917 | -0.43(-5.29%) |
Sep 25, 2023 | 7.990 | 8.290 | 7.990 | 8.130 | 98,476 | -0.17(-2.11%) |
Sep 22, 2023 | 8.280 | 8.480 | 8.160 | 8.305 | 103,092 | +0.15(+1.90%) |
Sep 21, 2023 | 8.210 | 8.390 | 8.050 | 8.150 | 34,298 | -0.31(-3.66%) |
Sep 20, 2023 | 8.410 | 8.620 | 8.290 | 8.460 | 27,951 | +0.11(+1.32%) |
Sep 19, 2023 | 8.304 | 8.500 | 8.250 | 8.350 | 384,720 | -0.04(-0.54%) |
Sep 18, 2023 | 8.600 | 8.600 | 8.320 | 8.395 | 131,527 | +0.02(+0.24%) |
Sep 15, 2023 | 8.190 | 8.590 | 8.190 | 8.375 | 40,842 | -0.12(-1.35%) |
Sep 14, 2023 | 8.490 | 8.650 | 8.280 | 8.490 | 55,330 | -0.16(-1.85%) |
Sep 13, 2023 | 8.450 | 8.700 | 8.290 | 8.650 | 485,271 | +0.06(+0.70%) |
Sep 12, 2023 | 8.360 | 8.750 | 8.250 | 8.590 | 26,138 | +0.21(+2.57%) |
Sep 11, 2023 | 8.170 | 8.700 | 8.170 | 8.375 | 63,240 | -0.20(-2.28%) |
Sep 08, 2023 | 8.710 | 8.710 | 8.430 | 8.570 | 26,962 | -0.06(-0.75%) |
Sep 07, 2023 | 8.750 | 8.910 | 8.430 | 8.635 | 33,936 | -0.05(-0.63%) |
Sep 06, 2023 | 8.670 | 8.860 | 8.540 | 8.690 | 34,893 | -0.12(-1.36%) |
Sep 05, 2023 | 9.020 | 9.180 | 8.650 | 8.810 | 36,069 | -0.35(-3.82%) |
Sep 01, 2023 | 9.170 | 9.320 | 8.830 | 9.160 | 26,910 | +0.15(+1.66%) |
Aug 31, 2023 | 9.010 | 9.260 | 8.850 | 9.010 | 13,291 | +0.03(+0.33%) |
Aug 30, 2023 | 9.170 | 9.240 | 8.820 | 8.980 | 49,271 | +0.25(+2.86%) |
Aug 29, 2023 | 8.880 | 9.230 | 8.720 | 8.730 | 46,850 | -0.07(-0.80%) |
Aug 28, 2023 | 8.640 | 8.960 | 8.480 | 8.800 | 17,320 | +0.04(+0.46%) |
Aug 25, 2023 | 8.760 | 8.900 | 8.380 | 8.760 | 20,596 | +0.06(+0.69%) |
Aug 24, 2023 | 8.800 | 9.090 | 8.640 | 8.700 | 67,591 | +0.03(+0.35%) |
Aug 23, 2023 | 8.830 | 9.170 | 8.670 | 8.670 | 65,977 | +0.20(+2.36%) |
Aug 22, 2023 | 8.630 | 8.860 | 8.470 | 8.470 | 19,357 | -0.11(-1.28%) |
Aug 21, 2023 | 8.520 | 8.790 | 8.360 | 8.580 | 39,762 | -0.07(-0.81%) |
Aug 18, 2023 | 8.720 | 9.110 | 8.580 | 8.650 | 26,531 | -0.45(-4.95%) |
Aug 17, 2023 | 8.920 | 9.100 | 8.760 | 9.100 | 60,588 | +0.42(+4.84%) |
Aug 16, 2023 | 8.950 | 9.050 | 8.620 | 8.680 | 51,141 | -0.27(-3.02%) |
Aug 15, 2023 | 8.930 | 9.300 | 8.800 | 8.950 | 59,963 | -0.12(-1.32%) |
Aug 14, 2023 | 9.160 | 9.160 | 8.960 | 9.070 | 60,294 | -0.23(-2.53%) |
Aug 11, 2023 | 9.340 | 9.500 | 9.160 | 9.305 | 30,894 | -0.06(-0.69%) |
Aug 10, 2023 | 9.460 | 9.540 | 9.300 | 9.370 | 105,662 | +0.22(+2.46%) |
Aug 09, 2023 | 8.920 | 9.280 | 8.920 | 9.145 | 41,400 | -0.16(-1.67%) |
Aug 08, 2023 | 9.190 | 9.300 | 9.060 | 9.300 | 19,543 | -0.14(-1.48%) |
Aug 07, 2023 | 9.600 | 9.640 | 9.210 | 9.440 | 15,600 | -0.16(-1.67%) |
Aug 04, 2023 | 9.360 | 9.650 | 9.210 | 9.600 | 28,154 | -0.24(-2.44%) |
Aug 03, 2023 | 9.840 | 9.950 | 9.410 | 9.840 | 26,367 | +0.13(+1.34%) |
Aug 02, 2023 | 9.610 | 9.710 | 9.450 | 9.710 | 97,012 | +0.00(+0.00%) |