Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.210 | 8.390 | 8.175 | 8.360 | 28,811 | +0.21(+2.58%) |
Oct 30, 2023 | 8.080 | 8.150 | 8.000 | 8.150 | 37,326 | +0.13(+1.62%) |
Oct 27, 2023 | 8.050 | 8.080 | 8.000 | 8.020 | 15,976 | -0.08(-0.99%) |
Oct 26, 2023 | 8.100 | 8.170 | 8.040 | 8.100 | 34,766 | +0.00(+0.00%) |
Oct 25, 2023 | 8.370 | 8.395 | 8.100 | 8.100 | 28,174 | -0.21(-2.53%) |
Oct 24, 2023 | 8.350 | 8.480 | 8.310 | 8.310 | 13,219 | -0.07(-0.84%) |
Oct 23, 2023 | 8.400 | 8.646 | 8.380 | 8.380 | 27,027 | -0.01(-0.12%) |
Oct 20, 2023 | 8.580 | 8.580 | 8.350 | 8.390 | 25,424 | -0.23(-2.67%) |
Oct 19, 2023 | 8.620 | 8.775 | 8.350 | 8.620 | 22,502 | +0.00(+0.00%) |
Oct 18, 2023 | 9.000 | 9.000 | 8.600 | 8.620 | 12,587 | -0.41(-4.54%) |
Oct 17, 2023 | 9.210 | 9.500 | 9.030 | 9.030 | 32,880 | -0.35(-3.73%) |
Oct 16, 2023 | 9.360 | 9.410 | 9.250 | 9.380 | 44,211 | -0.01(-0.11%) |
Oct 13, 2023 | 9.030 | 9.460 | 9.020 | 9.390 | 21,943 | +0.44(+4.92%) |
Oct 12, 2023 | 8.970 | 9.030 | 8.750 | 8.950 | 73,154 | +0.11(+1.24%) |
Oct 11, 2023 | 9.070 | 9.380 | 8.800 | 8.840 | 19,097 | -0.15(-1.67%) |
Oct 10, 2023 | 8.780 | 9.500 | 8.780 | 8.990 | 37,569 | +0.26(+2.98%) |
Oct 09, 2023 | 9.010 | 9.010 | 8.590 | 8.730 | 30,079 | +0.03(+0.34%) |
Oct 06, 2023 | 9.000 | 9.070 | 8.700 | 8.700 | 14,885 | -0.27(-3.01%) |
Oct 05, 2023 | 8.639 | 9.100 | 8.639 | 8.970 | 24,640 | +0.35(+4.06%) |
Oct 04, 2023 | 9.200 | 9.200 | 8.567 | 8.620 | 31,149 | -0.44(-4.86%) |
Oct 03, 2023 | 8.850 | 9.550 | 8.710 | 9.060 | 39,627 | +0.20(+2.26%) |
Oct 02, 2023 | 9.670 | 9.670 | 8.750 | 8.860 | 31,091 | -0.77(-8.00%) |
Sep 29, 2023 | 10.43 | 10.43 | 9.320 | 9.630 | 47,241 | -0.62(-6.05%) |
Sep 28, 2023 | 10.50 | 10.62 | 10.25 | 10.25 | 18,357 | -0.19(-1.82%) |
Sep 27, 2023 | 10.52 | 10.56 | 10.31 | 10.44 | 33,037 | +0.02(+0.19%) |
Sep 26, 2023 | 10.25 | 10.57 | 10.25 | 10.42 | 29,949 | +0.10(+0.97%) |
Sep 25, 2023 | 9.820 | 10.38 | 10.20 | 10.32 | 43,700 | +0.43(+4.35%) |
Sep 22, 2023 | 9.440 | 10.00 | 9.300 | 9.890 | 40,583 | +0.62(+6.69%) |
Sep 21, 2023 | 9.040 | 9.420 | 8.850 | 9.270 | 19,803 | +0.24(+2.66%) |
Sep 20, 2023 | 9.200 | 9.200 | 8.900 | 9.030 | 18,983 | -0.03(-0.33%) |
Sep 19, 2023 | 9.100 | 9.570 | 8.900 | 9.060 | 38,707 | +0.09(+1.00%) |
Sep 18, 2023 | 8.860 | 9.428 | 8.800 | 8.970 | 82,640 | +0.06(+0.67%) |
Sep 15, 2023 | 8.020 | 8.900 | 8.000 | 8.910 | 588,032 | +0.91(+11.38%) |
Sep 14, 2023 | 8.000 | 8.150 | 7.995 | 8.000 | 39,007 | -0.22(-2.68%) |
Sep 13, 2023 | 8.450 | 8.470 | 8.220 | 8.220 | 21,156 | -0.23(-2.72%) |
Sep 12, 2023 | 8.000 | 8.515 | 8.000 | 8.450 | 34,751 | +0.45(+5.62%) |
Sep 11, 2023 | 8.760 | 8.840 | 8.000 | 8.000 | 67,475 | -0.62(-7.19%) |
Sep 08, 2023 | 8.490 | 8.760 | 8.350 | 8.620 | 16,461 | +0.17(+2.01%) |
Sep 07, 2023 | 8.660 | 8.700 | 8.355 | 8.450 | 55,517 | -0.27(-3.10%) |
Sep 06, 2023 | 8.910 | 9.000 | 8.670 | 8.720 | 28,841 | -0.28(-3.11%) |
Sep 05, 2023 | 8.870 | 9.230 | 8.735 | 9.000 | 22,131 | +0.13(+1.47%) |
Sep 01, 2023 | 8.864 | 9.200 | 8.814 | 8.870 | 21,642 | +0.13(+1.49%) |
Aug 31, 2023 | 8.630 | 8.840 | 8.630 | 8.740 | 11,415 | +0.16(+1.86%) |
Aug 30, 2023 | 8.870 | 8.880 | 8.550 | 8.580 | 12,185 | -0.18(-2.05%) |
Aug 29, 2023 | 8.050 | 8.900 | 8.050 | 8.760 | 24,349 | +0.46(+5.54%) |
Aug 28, 2023 | 8.760 | 8.970 | 8.300 | 8.300 | 39,225 | -0.55(-6.21%) |
Aug 25, 2023 | 8.600 | 8.990 | 8.546 | 8.850 | 18,287 | +0.24(+2.79%) |
Aug 24, 2023 | 9.000 | 9.000 | 8.595 | 8.610 | 24,756 | -0.46(-5.07%) |
Aug 23, 2023 | 9.000 | 9.130 | 8.810 | 9.070 | 19,730 | +0.08(+0.89%) |
Aug 22, 2023 | 9.000 | 9.210 | 8.920 | 8.990 | 19,451 | -0.10(-1.10%) |
Aug 21, 2023 | 8.980 | 9.340 | 8.980 | 9.090 | 29,441 | +0.23(+2.60%) |
Aug 18, 2023 | 8.600 | 9.055 | 8.600 | 8.860 | 12,030 | +0.11(+1.26%) |
Aug 17, 2023 | 8.660 | 8.850 | 8.650 | 8.750 | 16,987 | +0.15(+1.74%) |
Aug 16, 2023 | 8.630 | 8.810 | 8.540 | 8.600 | 16,136 | +0.09(+1.06%) |
Aug 15, 2023 | 8.850 | 8.880 | 8.510 | 8.510 | 6,455 | -0.40(-4.49%) |
Aug 14, 2023 | 8.900 | 9.200 | 8.854 | 8.910 | 26,631 | -0.13(-1.44%) |
Aug 11, 2023 | 8.875 | 9.050 | 8.875 | 9.040 | 15,706 | +0.14(+1.57%) |
Aug 10, 2023 | 9.020 | 9.017 | 8.860 | 8.900 | 6,585 | -0.07(-0.78%) |
Aug 09, 2023 | 9.000 | 9.170 | 8.850 | 8.970 | 21,676 | -0.21(-2.29%) |
Aug 08, 2023 | 8.850 | 9.270 | 8.850 | 9.180 | 8,813 | +0.25(+2.80%) |
Aug 07, 2023 | 9.370 | 9.370 | 8.880 | 8.930 | 19,107 | -0.53(-5.60%) |
Aug 04, 2023 | 9.440 | 9.660 | 9.320 | 9.460 | 14,142 | +0.19(+2.05%) |
Aug 03, 2023 | 9.200 | 9.540 | 9.200 | 9.270 | 55,543 | +0.13(+1.42%) |
Aug 02, 2023 | 9.280 | 9.640 | 9.020 | 9.140 | 11,134 | -0.33(-3.48%) |