Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.880 | 7.890 | 7.710 | 7.890 | 7,416 | +0.09(+1.15%) |
Oct 30, 2023 | 7.900 | 7.900 | 7.800 | 7.801 | 3,692 | -0.19(-2.37%) |
Oct 27, 2023 | 8.050 | 8.050 | 7.990 | 7.990 | 880 | -0.00(-0.00%) |
Oct 26, 2023 | 8.030 | 8.030 | 7.930 | 7.990 | 4,960 | -0.01(-0.12%) |
Oct 25, 2023 | 7.900 | 8.000 | 7.870 | 8.000 | 18,924 | +0.06(+0.76%) |
Oct 24, 2023 | 7.960 | 7.960 | 7.870 | 7.940 | 13,540 | +0.07(+0.89%) |
Oct 23, 2023 | 8.020 | 8.050 | 7.860 | 7.870 | 42,856 | -0.36(-4.39%) |
Oct 20, 2023 | 8.380 | 8.380 | 8.150 | 8.231 | 5,958 | -0.25(-2.94%) |
Oct 19, 2023 | 8.740 | 8.740 | 8.480 | 8.480 | 1,034 | +0.05(+0.59%) |
Oct 18, 2023 | 8.400 | 8.450 | 8.400 | 8.430 | 7,948 | +0.06(+0.72%) |
Oct 17, 2023 | 8.150 | 8.400 | 8.150 | 8.370 | 4,049 | +0.00(+0.00%) |
Oct 16, 2023 | 8.430 | 8.430 | 8.220 | 8.370 | 1,177 | -0.03(-0.36%) |
Oct 13, 2023 | 8.250 | 8.470 | 8.250 | 8.400 | 41,502 | -0.01(-0.12%) |
Oct 12, 2023 | 8.328 | 8.410 | 8.328 | 8.410 | 344 | +0.15(+1.77%) |
Oct 11, 2023 | 8.264 | 8.264 | 8.264 | 8.264 | 341 | +0.05(+0.66%) |
Oct 10, 2023 | 8.370 | 8.370 | 8.210 | 8.210 | 2,384 | -0.17(-2.03%) |
Oct 09, 2023 | 8.460 | 8.500 | 8.370 | 8.380 | 13,914 | -0.23(-2.67%) |
Oct 06, 2023 | 8.610 | 8.610 | 8.610 | 8.610 | 496 | +0.02(+0.23%) |
Oct 05, 2023 | 8.510 | 8.600 | 8.510 | 8.590 | 3,193 | +0.00(+0.00%) |
Oct 04, 2023 | 8.648 | 8.648 | 8.510 | 8.590 | 11,737 | -0.10(-1.15%) |
Oct 03, 2023 | 8.689 | 8.700 | 8.624 | 8.690 | 932 | +0.03(+0.35%) |
Oct 02, 2023 | 8.600 | 8.700 | 8.600 | 8.660 | 2,195 | -0.03(-0.35%) |
Sep 29, 2023 | 8.700 | 8.700 | 8.690 | 8.690 | 3,269 | +0.00(+0.00%) |
Sep 28, 2023 | 8.815 | 8.815 | 8.590 | 8.690 | 3,849 | +0.04(+0.46%) |
Sep 27, 2023 | 8.820 | 8.820 | 8.580 | 8.650 | 18,537 | +0.01(+0.12%) |
Sep 26, 2023 | 8.830 | 8.840 | 8.617 | 8.640 | 11,425 | -0.16(-1.82%) |
Sep 25, 2023 | 8.860 | 8.860 | 8.800 | 8.800 | 4,768 | -0.02(-0.23%) |
Sep 22, 2023 | 8.960 | 9.000 | 8.800 | 8.820 | 4,704 | -0.22(-2.43%) |
Sep 21, 2023 | 8.800 | 9.070 | 8.800 | 9.040 | 9,425 | -0.03(-0.33%) |
Sep 20, 2023 | 8.810 | 9.190 | 8.810 | 9.070 | 1,251 | +0.10(+1.11%) |
Sep 19, 2023 | 9.140 | 9.140 | 8.970 | 8.970 | 6,385 | -0.22(-2.39%) |
Sep 18, 2023 | 8.840 | 9.200 | 8.800 | 9.190 | 3,477 | +0.36(+4.08%) |
Sep 15, 2023 | 8.780 | 9.090 | 8.725 | 8.830 | 8,736 | +0.08(+0.91%) |
Sep 14, 2023 | 8.750 | 8.750 | 8.720 | 8.750 | 2,389 | +0.05(+0.57%) |
Sep 13, 2023 | 8.600 | 8.800 | 8.570 | 8.700 | 8,424 | +0.15(+1.81%) |
Sep 12, 2023 | 8.500 | 8.710 | 8.400 | 8.545 | 1,359 | +0.01(+0.06%) |
Sep 11, 2023 | 8.850 | 8.860 | 8.365 | 8.540 | 15,302 | -0.15(-1.73%) |
Sep 08, 2023 | 8.850 | 8.880 | 8.670 | 8.690 | 5,999 | -0.19(-2.14%) |
Sep 07, 2023 | 8.950 | 8.990 | 8.630 | 8.880 | 14,915 | +0.12(+1.37%) |
Sep 06, 2023 | 8.810 | 8.850 | 8.714 | 8.760 | 4,476 | -0.21(-2.34%) |
Sep 05, 2023 | 8.860 | 8.980 | 8.860 | 8.970 | 11,489 | +0.00(+0.00%) |
Sep 01, 2023 | 8.970 | 9.160 | 8.970 | 8.970 | 8,460 | -0.12(-1.32%) |
Aug 31, 2023 | 8.990 | 9.160 | 8.900 | 9.090 | 9,630 | +0.10(+1.11%) |
Aug 30, 2023 | 8.810 | 9.055 | 8.560 | 8.990 | 13,354 | +0.13(+1.47%) |
Aug 29, 2023 | 8.980 | 9.000 | 8.860 | 8.860 | 1,123 | -0.12(-1.34%) |
Aug 28, 2023 | 8.985 | 8.985 | 8.980 | 8.980 | 1,623 | +0.02(+0.22%) |
Aug 25, 2023 | 9.000 | 9.000 | 8.930 | 8.960 | 2,726 | +0.04(+0.45%) |
Aug 24, 2023 | 8.950 | 9.050 | 8.920 | 8.920 | 4,781 | -0.08(-0.89%) |
Aug 23, 2023 | 8.980 | 9.000 | 8.980 | 9.000 | 9,503 | +0.02(+0.22%) |
Aug 22, 2023 | 9.000 | 9.060 | 8.950 | 8.980 | 16,882 | -0.02(-0.22%) |
Aug 21, 2023 | 9.010 | 9.140 | 8.990 | 9.000 | 6,474 | -0.16(-1.75%) |
Aug 18, 2023 | 9.170 | 9.480 | 9.160 | 9.160 | 14,595 | +0.00(+0.00%) |
Aug 17, 2023 | 9.310 | 9.310 | 9.160 | 9.160 | 3,196 | -0.24(-2.55%) |
Aug 16, 2023 | 9.390 | 9.460 | 9.300 | 9.400 | 2,202 | +0.06(+0.64%) |
Aug 15, 2023 | 9.350 | 9.400 | 9.300 | 9.340 | 8,633 | -0.08(-0.85%) |
Aug 14, 2023 | 9.310 | 9.440 | 9.200 | 9.420 | 7,414 | +0.07(+0.80%) |
Aug 11, 2023 | 9.370 | 9.400 | 9.345 | 9.345 | 1,597 | -0.10(-1.11%) |
Aug 10, 2023 | 9.340 | 9.450 | 9.200 | 9.450 | 14,145 | -0.05(-0.53%) |
Aug 09, 2023 | 9.540 | 9.540 | 9.370 | 9.500 | 17,472 | +0.12(+1.28%) |
Aug 08, 2023 | 9.400 | 9.400 | 9.190 | 9.380 | 12,195 | -0.08(-0.90%) |
Aug 07, 2023 | 9.540 | 9.540 | 9.390 | 9.465 | 9,104 | -0.13(-1.41%) |
Aug 04, 2023 | 9.470 | 9.666 | 9.350 | 9.600 | 11,632 | +0.04(+0.42%) |
Aug 03, 2023 | 9.560 | 9.890 | 9.400 | 9.560 | 16,678 | -0.34(-3.43%) |
Aug 02, 2023 | 9.990 | 10.00 | 9.760 | 9.900 | 14,377 | +0.19(+1.96%) |