Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.860 | 7.860 | 7.790 | 7.850 | 12,892 | +0.01(+0.13%) |
Oct 30, 2023 | 7.790 | 7.920 | 7.790 | 7.840 | 8,259 | +0.31(+4.12%) |
Oct 27, 2023 | 7.630 | 7.630 | 7.530 | 7.530 | 43,956 | +0.00(+0.00%) |
Oct 26, 2023 | 7.610 | 7.610 | 7.510 | 7.530 | 44,396 | +0.00(+0.00%) |
Oct 25, 2023 | 7.640 | 7.640 | 7.460 | 7.530 | 51,730 | -0.37(-4.68%) |
Oct 24, 2023 | 7.910 | 7.910 | 7.760 | 7.900 | 9,035 | +0.06(+0.75%) |
Oct 23, 2023 | 7.910 | 8.000 | 7.830 | 7.841 | 225,310 | +0.02(+0.27%) |
Oct 20, 2023 | 7.820 | 7.860 | 7.700 | 7.820 | 86,861 | -0.07(-0.89%) |
Oct 19, 2023 | 7.920 | 7.965 | 7.890 | 7.890 | 4,251 | -0.37(-4.48%) |
Oct 18, 2023 | 8.120 | 8.330 | 8.100 | 8.260 | 104,603 | -0.06(-0.72%) |
Oct 17, 2023 | 8.220 | 8.320 | 8.190 | 8.320 | 7,727 | +0.05(+0.60%) |
Oct 16, 2023 | 8.160 | 8.270 | 8.150 | 8.270 | 296,110 | +0.27(+3.37%) |
Oct 13, 2023 | 8.110 | 8.110 | 7.880 | 8.000 | 20,595 | -0.28(-3.38%) |
Oct 12, 2023 | 8.270 | 8.340 | 8.150 | 8.280 | 9,299 | -0.02(-0.24%) |
Oct 11, 2023 | 8.435 | 8.439 | 8.290 | 8.300 | 4,584 | -0.16(-1.89%) |
Oct 10, 2023 | 8.430 | 8.610 | 8.430 | 8.460 | 3,603 | +0.31(+3.84%) |
Oct 09, 2023 | 8.110 | 8.148 | 8.110 | 8.148 | 3,262 | -0.26(-3.12%) |
Oct 06, 2023 | 8.207 | 8.420 | 8.207 | 8.410 | 4,272 | +0.27(+3.32%) |
Oct 05, 2023 | 8.100 | 8.210 | 8.030 | 8.140 | 5,297 | +0.12(+1.50%) |
Oct 04, 2023 | 8.008 | 8.096 | 8.000 | 8.020 | 2,289 | -0.10(-1.23%) |
Oct 03, 2023 | 8.195 | 8.250 | 8.120 | 8.120 | 6,154 | -0.25(-2.93%) |
Oct 02, 2023 | 8.450 | 8.450 | 8.310 | 8.365 | 3,240 | -0.21(-2.39%) |
Sep 29, 2023 | 8.643 | 8.730 | 8.470 | 8.570 | 16,412 | -0.13(-1.49%) |
Sep 28, 2023 | 8.600 | 8.700 | 8.570 | 8.700 | 8,043 | +0.21(+2.47%) |
Sep 27, 2023 | 8.490 | 8.640 | 8.490 | 8.490 | 3,691 | -0.16(-1.85%) |
Sep 26, 2023 | 8.530 | 8.670 | 8.530 | 8.650 | 7,869 | -0.13(-1.48%) |
Sep 25, 2023 | 8.810 | 8.780 | 8.780 | 8.780 | 3,877 | -0.14(-1.57%) |
Sep 22, 2023 | 8.940 | 8.990 | 8.920 | 8.920 | 4,580 | -0.23(-2.51%) |
Sep 21, 2023 | 9.053 | 9.180 | 9.010 | 9.150 | 4,155 | +0.18(+2.01%) |
Sep 20, 2023 | 8.890 | 9.070 | 8.890 | 8.970 | 2,605 | +0.13(+1.47%) |
Sep 19, 2023 | 8.770 | 8.870 | 8.760 | 8.840 | 2,120 | +0.08(+0.90%) |
Sep 18, 2023 | 8.720 | 8.840 | 8.710 | 8.761 | 5,590 | -0.17(-1.89%) |
Sep 15, 2023 | 9.060 | 9.090 | 8.930 | 8.930 | 11,071 | -0.14(-1.54%) |
Sep 14, 2023 | 8.890 | 9.070 | 8.880 | 9.070 | 4,616 | +0.04(+0.49%) |
Sep 13, 2023 | 9.027 | 9.090 | 9.010 | 9.026 | 1,666 | +0.05(+0.51%) |
Sep 12, 2023 | 9.110 | 9.110 | 8.980 | 8.980 | 3,130 | -0.02(-0.22%) |
Sep 11, 2023 | 9.170 | 9.170 | 9.000 | 9.000 | 2,067 | +0.11(+1.18%) |
Sep 08, 2023 | 8.930 | 8.960 | 8.810 | 8.895 | 3,633 | +0.14(+1.66%) |
Sep 07, 2023 | 8.820 | 8.840 | 8.690 | 8.750 | 2,382 | -0.15(-1.69%) |
Sep 06, 2023 | 8.822 | 8.900 | 8.800 | 8.900 | 2,752 | -0.08(-0.89%) |
Sep 05, 2023 | 8.850 | 9.010 | 8.850 | 8.980 | 1,702 | +0.10(+1.10%) |
Sep 01, 2023 | 9.010 | 9.010 | 8.882 | 8.882 | 553 | -0.16(-1.75%) |
Aug 31, 2023 | 9.026 | 9.040 | 8.860 | 9.040 | 5,651 | -0.12(-1.31%) |
Aug 30, 2023 | 9.040 | 9.170 | 9.000 | 9.160 | 3,726 | +0.25(+2.81%) |
Aug 29, 2023 | 8.810 | 9.050 | 8.810 | 8.910 | 5,528 | +0.09(+1.02%) |
Aug 28, 2023 | 8.760 | 8.970 | 8.760 | 8.820 | 4,071 | +0.15(+1.73%) |
Aug 25, 2023 | 8.820 | 8.820 | 8.610 | 8.670 | 6,542 | -0.04(-0.46%) |
Aug 24, 2023 | 8.729 | 8.870 | 8.710 | 8.710 | 4,924 | -0.26(-2.90%) |
Aug 23, 2023 | 8.914 | 9.050 | 8.900 | 8.970 | 2,868 | +0.04(+0.45%) |
Aug 22, 2023 | 8.880 | 8.940 | 8.780 | 8.930 | 4,143 | +0.00(+0.00%) |
Aug 21, 2023 | 8.760 | 8.930 | 8.760 | 8.930 | 1,667 | -0.03(-0.28%) |
Aug 18, 2023 | 8.900 | 9.020 | 8.850 | 8.955 | 3,015 | +0.04(+0.51%) |
Aug 17, 2023 | 8.900 | 9.040 | 8.900 | 8.910 | 3,439 | -0.19(-2.09%) |
Aug 16, 2023 | 9.110 | 9.150 | 9.042 | 9.100 | 2,377 | -0.15(-1.62%) |
Aug 15, 2023 | 9.197 | 9.320 | 9.180 | 9.250 | 3,436 | -0.09(-0.96%) |
Aug 14, 2023 | 9.240 | 9.340 | 9.230 | 9.340 | 4,883 | -0.12(-1.27%) |
Aug 11, 2023 | 9.435 | 9.500 | 9.350 | 9.460 | 4,293 | -0.10(-1.05%) |
Aug 10, 2023 | 9.510 | 9.615 | 9.470 | 9.560 | 5,329 | -0.01(-0.10%) |
Aug 09, 2023 | 9.470 | 9.580 | 9.467 | 9.570 | 3,617 | -0.09(-0.98%) |
Aug 08, 2023 | 9.566 | 9.682 | 9.560 | 9.665 | 26,533 | +0.12(+1.23%) |
Aug 07, 2023 | 9.460 | 9.590 | 9.460 | 9.548 | 19,837 | +0.15(+1.57%) |
Aug 04, 2023 | 9.384 | 9.479 | 9.330 | 9.400 | 3,156 | +0.12(+1.29%) |
Aug 03, 2023 | 9.450 | 9.450 | 9.250 | 9.280 | 3,473 | +0.04(+0.42%) |
Aug 02, 2023 | 9.195 | 9.310 | 9.190 | 9.241 | 4,366 | -0.14(-1.48%) |