Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.822 | 8.931 | 8.822 | 8.898 | 43,543 | +0.07(+0.75%) |
Oct 30, 2023 | 8.793 | 8.850 | 8.755 | 8.831 | 26,197 | +0.06(+0.65%) |
Oct 27, 2023 | 8.803 | 8.845 | 8.755 | 8.774 | 22,303 | -0.01(-0.11%) |
Oct 26, 2023 | 8.822 | 8.860 | 8.765 | 8.784 | 68,292 | -0.03(-0.32%) |
Oct 25, 2023 | 8.879 | 8.888 | 8.812 | 8.812 | 30,360 | -0.07(-0.75%) |
Oct 24, 2023 | 8.888 | 8.929 | 8.850 | 8.879 | 49,612 | +0.01(+0.11%) |
Oct 23, 2023 | 8.774 | 8.945 | 8.641 | 8.869 | 107,477 | -0.06(-0.64%) |
Oct 20, 2023 | 8.974 | 8.983 | 8.917 | 8.926 | 26,866 | -0.05(-0.53%) |
Oct 19, 2023 | 9.069 | 9.136 | 8.936 | 8.974 | 53,113 | -0.08(-0.84%) |
Oct 18, 2023 | 9.117 | 9.145 | 9.041 | 9.050 | 40,914 | -0.08(-0.83%) |
Oct 17, 2023 | 9.088 | 9.164 | 9.060 | 9.126 | 64,518 | +0.03(+0.31%) |
Oct 16, 2023 | 9.041 | 9.117 | 9.041 | 9.098 | 66,278 | +0.07(+0.74%) |
Oct 13, 2023 | 9.117 | 9.174 | 9.012 | 9.031 | 30,988 | -0.05(-0.52%) |
Oct 12, 2023 | 9.183 | 9.183 | 9.069 | 9.079 | 47,048 | -0.09(-0.93%) |
Oct 11, 2023 | 9.183 | 9.202 | 9.098 | 9.164 | 32,802 | +0.03(+0.31%) |
Oct 10, 2023 | 9.202 | 9.231 | 9.126 | 9.136 | 49,995 | -0.03(-0.31%) |
Oct 09, 2023 | 9.098 | 9.164 | 9.079 | 9.164 | 12,975 | +0.03(+0.31%) |
Oct 06, 2023 | 9.050 | 9.136 | 8.998 | 9.136 | 39,664 | +0.09(+0.95%) |
Oct 05, 2023 | 9.088 | 9.126 | 9.031 | 9.050 | 66,666 | -0.04(-0.42%) |
Oct 04, 2023 | 9.022 | 9.107 | 9.002 | 9.088 | 60,315 | +0.07(+0.74%) |
Oct 03, 2023 | 9.126 | 9.126 | 9.012 | 9.022 | 52,366 | -0.10(-1.15%) |
Oct 02, 2023 | 9.126 | 9.202 | 9.050 | 9.126 | 137,463 | +0.02(+0.21%) |
Sep 29, 2023 | 9.088 | 9.187 | 9.031 | 9.107 | 137,659 | +0.10(+1.06%) |
Sep 28, 2023 | 8.993 | 9.031 | 8.969 | 9.012 | 125,222 | +0.02(+0.21%) |
Sep 27, 2023 | 9.022 | 9.069 | 8.945 | 8.993 | 79,454 | +0.01(+0.11%) |
Sep 26, 2023 | 9.022 | 9.060 | 8.964 | 8.983 | 104,679 | -0.06(-0.63%) |
Sep 25, 2023 | 9.031 | 9.050 | 9.031 | 9.041 | 167,867 | -0.05(-0.52%) |
Sep 22, 2023 | 9.126 | 9.150 | 9.069 | 9.088 | 152,668 | -0.03(-0.31%) |
Sep 21, 2023 | 9.193 | 9.193 | 9.060 | 9.117 | 96,209 | -0.09(-0.93%) |
Sep 20, 2023 | 9.240 | 9.317 | 9.193 | 9.202 | 61,655 | +0.02(+0.21%) |
Sep 19, 2023 | 9.298 | 9.317 | 9.145 | 9.183 | 227,108 | -0.10(-1.03%) |
Sep 18, 2023 | 9.278 | 9.389 | 9.278 | 9.278 | 82,113 | -0.05(-0.51%) |
Sep 15, 2023 | 9.459 | 9.488 | 9.298 | 9.326 | 54,208 | -0.13(-1.41%) |
Sep 14, 2023 | 9.497 | 9.545 | 9.421 | 9.459 | 41,608 | +0.01(+0.10%) |
Sep 13, 2023 | 9.545 | 9.545 | 9.421 | 9.450 | 73,501 | -0.05(-0.50%) |
Sep 12, 2023 | 9.621 | 9.654 | 9.469 | 9.497 | 172,914 | -0.14(-1.48%) |
Sep 11, 2023 | 9.678 | 9.735 | 9.583 | 9.640 | 68,487 | +0.01(+0.10%) |
Sep 08, 2023 | 9.726 | 9.726 | 9.612 | 9.631 | 26,683 | -0.04(-0.39%) |
Sep 07, 2023 | 9.706 | 9.724 | 9.650 | 9.669 | 25,928 | -0.04(-0.38%) |
Sep 06, 2023 | 9.864 | 9.864 | 9.706 | 9.706 | 25,157 | -0.14(-1.42%) |
Sep 05, 2023 | 9.938 | 9.938 | 9.817 | 9.845 | 35,603 | -0.06(-0.56%) |
Sep 01, 2023 | 9.938 | 9.938 | 9.854 | 9.901 | 20,338 | +0.06(+0.57%) |
Aug 31, 2023 | 9.901 | 9.932 | 9.845 | 9.845 | 26,546 | -0.07(-0.66%) |
Aug 30, 2023 | 9.892 | 9.919 | 9.882 | 9.910 | 22,358 | +0.00(+0.00%) |
Aug 29, 2023 | 9.827 | 9.924 | 9.789 | 9.910 | 33,484 | +0.02(+0.19%) |
Aug 28, 2023 | 9.864 | 9.938 | 9.864 | 9.892 | 8,148 | +0.06(+0.57%) |
Aug 25, 2023 | 9.789 | 9.873 | 9.789 | 9.836 | 9,942 | +0.04(+0.38%) |
Aug 24, 2023 | 9.984 | 9.984 | 9.780 | 9.799 | 33,526 | -0.19(-1.86%) |
Aug 23, 2023 | 9.929 | 10.01 | 9.929 | 9.984 | 11,602 | +0.11(+1.13%) |
Aug 22, 2023 | 9.901 | 9.947 | 9.864 | 9.873 | 20,552 | -0.09(-0.93%) |
Aug 21, 2023 | 9.975 | 10.01 | 9.915 | 9.966 | 19,863 | +0.03(+0.28%) |
Aug 18, 2023 | 9.919 | 10.02 | 9.880 | 9.938 | 25,484 | -0.03(-0.28%) |
Aug 17, 2023 | 9.994 | 10.00 | 9.922 | 9.966 | 14,595 | -0.02(-0.19%) |
Aug 16, 2023 | 9.938 | 9.984 | 9.898 | 9.984 | 32,003 | +0.04(+0.37%) |
Aug 15, 2023 | 10.09 | 10.11 | 9.947 | 9.947 | 32,374 | -0.19(-1.83%) |
Aug 14, 2023 | 10.16 | 10.16 | 10.03 | 10.13 | 29,314 | +0.06(+0.55%) |
Aug 11, 2023 | 10.09 | 10.09 | 10.03 | 10.08 | 28,186 | +0.00(+0.00%) |
Aug 10, 2023 | 9.957 | 10.08 | 9.938 | 10.08 | 29,901 | +0.17(+1.69%) |
Aug 09, 2023 | 9.901 | 9.929 | 9.881 | 9.910 | 19,018 | +0.02(+0.19%) |
Aug 08, 2023 | 9.845 | 9.901 | 9.799 | 9.892 | 37,532 | -0.01(-0.09%) |
Aug 07, 2023 | 9.892 | 9.947 | 9.817 | 9.901 | 56,175 | +0.06(+0.57%) |
Aug 04, 2023 | 9.929 | 9.994 | 9.836 | 9.845 | 27,298 | -0.03(-0.28%) |
Aug 03, 2023 | 9.919 | 9.975 | 9.873 | 9.873 | 23,249 | -0.07(-0.65%) |
Aug 02, 2023 | 10.08 | 10.08 | 9.845 | 9.938 | 38,442 | -0.10(-1.02%) |