Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.380 | 8.380 | 8.236 | 8.275 | 336,995 | -0.05(-0.58%) |
Oct 30, 2023 | 8.246 | 8.342 | 8.246 | 8.323 | 229,097 | +0.05(+0.58%) |
Oct 27, 2023 | 8.323 | 8.371 | 8.257 | 8.275 | 217,419 | -0.05(-0.58%) |
Oct 26, 2023 | 8.342 | 8.361 | 8.313 | 8.323 | 206,440 | -0.01(-0.12%) |
Oct 25, 2023 | 8.332 | 8.380 | 8.332 | 8.332 | 102,202 | -0.02(-0.23%) |
Oct 24, 2023 | 8.332 | 8.409 | 8.323 | 8.352 | 314,234 | +0.06(+0.69%) |
Oct 23, 2023 | 8.332 | 8.419 | 8.294 | 8.294 | 406,273 | -0.13(-1.59%) |
Oct 20, 2023 | 8.524 | 8.544 | 8.428 | 8.428 | 216,781 | -0.10(-1.13%) |
Oct 19, 2023 | 8.601 | 8.635 | 8.524 | 8.524 | 253,291 | -0.11(-1.22%) |
Oct 18, 2023 | 8.726 | 8.736 | 8.601 | 8.630 | 212,787 | -0.10(-1.10%) |
Oct 17, 2023 | 8.592 | 8.764 | 8.592 | 8.726 | 258,951 | +0.07(+0.78%) |
Oct 16, 2023 | 8.649 | 8.708 | 8.635 | 8.659 | 237,973 | +0.02(+0.22%) |
Oct 13, 2023 | 8.630 | 8.668 | 8.563 | 8.640 | 242,149 | +0.09(+1.03%) |
Oct 12, 2023 | 8.637 | 8.637 | 8.494 | 8.552 | 155,248 | -0.08(-0.88%) |
Oct 11, 2023 | 8.628 | 8.647 | 8.571 | 8.628 | 164,147 | -0.01(-0.11%) |
Oct 10, 2023 | 8.609 | 8.704 | 8.609 | 8.637 | 232,169 | +0.05(+0.56%) |
Oct 09, 2023 | 8.542 | 8.627 | 8.456 | 8.590 | 344,370 | +0.16(+1.93%) |
Oct 06, 2023 | 8.303 | 8.437 | 8.217 | 8.427 | 389,934 | +0.16(+1.96%) |
Oct 05, 2023 | 8.294 | 8.361 | 8.256 | 8.265 | 241,851 | -0.04(-0.46%) |
Oct 04, 2023 | 8.456 | 8.475 | 8.265 | 8.303 | 379,029 | -0.19(-2.25%) |
Oct 03, 2023 | 8.571 | 8.604 | 8.466 | 8.494 | 216,879 | -0.10(-1.22%) |
Oct 02, 2023 | 8.742 | 8.800 | 8.590 | 8.599 | 342,441 | -0.19(-2.17%) |
Sep 29, 2023 | 8.847 | 8.905 | 8.790 | 8.790 | 608,032 | -0.04(-0.43%) |
Sep 28, 2023 | 8.800 | 8.852 | 8.795 | 8.828 | 308,171 | +0.03(+0.33%) |
Sep 27, 2023 | 8.800 | 8.838 | 8.742 | 8.800 | 269,592 | +0.07(+0.77%) |
Sep 26, 2023 | 8.847 | 8.876 | 8.733 | 8.733 | 287,025 | -0.12(-1.40%) |
Sep 25, 2023 | 8.895 | 8.893 | 8.852 | 8.857 | 180,213 | -0.09(-0.96%) |
Sep 22, 2023 | 8.905 | 8.981 | 8.886 | 8.943 | 160,840 | +0.10(+1.19%) |
Sep 21, 2023 | 8.924 | 8.924 | 8.838 | 8.838 | 249,389 | -0.10(-1.07%) |
Sep 20, 2023 | 8.971 | 9.048 | 8.933 | 8.933 | 141,173 | -0.04(-0.43%) |
Sep 19, 2023 | 9.029 | 9.067 | 8.971 | 8.971 | 125,536 | -0.06(-0.63%) |
Sep 18, 2023 | 9.010 | 9.081 | 8.981 | 9.029 | 189,598 | +0.02(+0.21%) |
Sep 15, 2023 | 9.048 | 9.096 | 8.991 | 9.010 | 129,116 | -0.04(-0.42%) |
Sep 14, 2023 | 9.029 | 9.086 | 9.029 | 9.048 | 117,308 | +0.16(+1.85%) |
Sep 13, 2023 | 8.960 | 8.988 | 8.884 | 8.884 | 312,148 | -0.06(-0.64%) |
Sep 12, 2023 | 8.941 | 9.002 | 8.922 | 8.941 | 252,648 | +0.04(+0.43%) |
Sep 11, 2023 | 9.017 | 9.064 | 8.893 | 8.903 | 226,702 | -0.05(-0.53%) |
Sep 08, 2023 | 8.941 | 9.006 | 8.922 | 8.950 | 108,597 | -0.01(-0.11%) |
Sep 07, 2023 | 9.017 | 9.064 | 8.955 | 8.960 | 97,137 | -0.07(-0.74%) |
Sep 06, 2023 | 9.074 | 9.112 | 8.983 | 9.026 | 139,629 | -0.05(-0.52%) |
Sep 05, 2023 | 9.112 | 9.149 | 9.074 | 9.074 | 172,837 | -0.01(-0.10%) |
Sep 01, 2023 | 9.074 | 9.112 | 9.036 | 9.083 | 172,704 | +0.09(+1.06%) |
Aug 31, 2023 | 9.045 | 9.045 | 8.965 | 8.988 | 197,189 | +0.02(+0.21%) |
Aug 30, 2023 | 8.931 | 8.998 | 8.931 | 8.969 | 130,240 | +0.07(+0.75%) |
Aug 29, 2023 | 8.817 | 8.920 | 8.789 | 8.903 | 168,822 | +0.10(+1.19%) |
Aug 28, 2023 | 8.741 | 8.898 | 8.741 | 8.798 | 228,647 | +0.06(+0.65%) |
Aug 25, 2023 | 8.789 | 8.817 | 8.704 | 8.741 | 313,772 | -0.04(-0.43%) |
Aug 24, 2023 | 8.798 | 8.817 | 8.713 | 8.779 | 134,007 | -0.02(-0.22%) |
Aug 23, 2023 | 8.741 | 8.836 | 8.713 | 8.798 | 157,874 | +0.04(+0.43%) |
Aug 22, 2023 | 8.808 | 8.836 | 8.760 | 8.760 | 129,778 | -0.03(-0.32%) |
Aug 21, 2023 | 8.836 | 8.873 | 8.732 | 8.789 | 261,422 | +0.01(+0.11%) |
Aug 18, 2023 | 8.770 | 8.817 | 8.732 | 8.779 | 257,238 | +0.00(+0.00%) |
Aug 17, 2023 | 8.779 | 8.884 | 8.760 | 8.779 | 270,956 | +0.07(+0.76%) |
Aug 16, 2023 | 8.770 | 8.848 | 8.694 | 8.713 | 428,694 | -0.09(-0.97%) |
Aug 15, 2023 | 8.941 | 8.988 | 8.770 | 8.798 | 235,886 | -0.19(-2.11%) |
Aug 14, 2023 | 9.026 | 9.026 | 8.912 | 8.988 | 287,071 | -0.10(-1.13%) |
Aug 11, 2023 | 9.072 | 9.100 | 9.015 | 9.091 | 167,532 | +0.04(+0.42%) |
Aug 10, 2023 | 9.119 | 9.176 | 9.030 | 9.053 | 217,087 | -0.01(-0.10%) |
Aug 09, 2023 | 9.110 | 9.148 | 9.053 | 9.063 | 352,090 | +0.00(+0.00%) |
Aug 08, 2023 | 9.006 | 9.077 | 8.940 | 9.063 | 301,856 | -0.02(-0.21%) |
Aug 07, 2023 | 9.091 | 9.143 | 9.034 | 9.081 | 171,484 | +0.00(+0.00%) |
Aug 04, 2023 | 9.100 | 9.195 | 9.081 | 9.081 | 142,875 | +0.01(+0.10%) |
Aug 03, 2023 | 9.006 | 9.100 | 9.006 | 9.072 | 136,451 | +0.06(+0.63%) |
Aug 02, 2023 | 9.119 | 9.185 | 8.989 | 9.015 | 211,933 | -0.18(-1.95%) |