Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.287 | 8.317 | 8.081 | 8.179 | 1,027,855 | -0.07(-0.83%) |
Oct 30, 2023 | 8.258 | 8.405 | 8.184 | 8.248 | 1,152,016 | -0.05(-0.59%) |
Oct 27, 2023 | 8.150 | 8.415 | 8.022 | 8.297 | 1,693,585 | +0.15(+1.81%) |
Oct 26, 2023 | 8.425 | 8.454 | 7.953 | 8.150 | 2,173,894 | -0.45(-5.26%) |
Oct 25, 2023 | 8.317 | 9.064 | 8.164 | 8.602 | 3,513,696 | +0.06(+0.69%) |
Oct 24, 2023 | 8.730 | 8.779 | 8.543 | 8.543 | 1,324,282 | -0.12(-1.36%) |
Oct 23, 2023 | 8.661 | 8.828 | 8.602 | 8.661 | 1,206,128 | -0.09(-1.01%) |
Oct 20, 2023 | 8.848 | 8.956 | 8.666 | 8.749 | 1,555,887 | -0.18(-1.98%) |
Oct 19, 2023 | 8.877 | 9.059 | 8.735 | 8.926 | 1,404,270 | -0.02(-0.22%) |
Oct 18, 2023 | 8.995 | 9.103 | 8.907 | 8.946 | 907,918 | -0.04(-0.44%) |
Oct 17, 2023 | 8.641 | 9.025 | 8.641 | 8.985 | 1,347,951 | +0.29(+3.39%) |
Oct 16, 2023 | 8.789 | 8.857 | 8.612 | 8.690 | 981,701 | -0.08(-0.90%) |
Oct 13, 2023 | 8.759 | 8.848 | 8.583 | 8.769 | 1,110,766 | +0.19(+2.18%) |
Oct 12, 2023 | 8.730 | 8.730 | 8.435 | 8.582 | 1,177,731 | -0.04(-0.46%) |
Oct 11, 2023 | 8.494 | 8.641 | 8.425 | 8.621 | 1,154,350 | -0.02(-0.23%) |
Oct 10, 2023 | 8.671 | 8.680 | 8.548 | 8.641 | 1,113,344 | -0.02(-0.23%) |
Oct 09, 2023 | 8.592 | 8.828 | 8.572 | 8.661 | 1,511,631 | +0.39(+4.76%) |
Oct 06, 2023 | 8.169 | 8.366 | 7.968 | 8.268 | 1,547,169 | +0.11(+1.33%) |
Oct 05, 2023 | 8.022 | 8.277 | 7.933 | 8.159 | 1,824,173 | +0.04(+0.48%) |
Oct 04, 2023 | 8.336 | 8.424 | 8.056 | 8.120 | 1,596,578 | -0.39(-4.62%) |
Oct 03, 2023 | 8.218 | 8.523 | 8.150 | 8.513 | 1,738,625 | +0.28(+3.34%) |
Oct 02, 2023 | 8.749 | 8.759 | 8.164 | 8.238 | 2,114,855 | -0.55(-6.26%) |
Sep 29, 2023 | 9.044 | 9.123 | 8.553 | 8.789 | 2,401,450 | -0.29(-3.14%) |
Sep 28, 2023 | 9.083 | 9.255 | 9.015 | 9.074 | 1,776,327 | -0.05(-0.54%) |
Sep 27, 2023 | 8.848 | 9.197 | 8.710 | 9.123 | 1,165,247 | +0.46(+5.33%) |
Sep 26, 2023 | 8.690 | 8.848 | 8.621 | 8.661 | 1,006,023 | -0.14(-1.56%) |
Sep 25, 2023 | 8.562 | 8.808 | 8.720 | 8.798 | 1,066,632 | +0.18(+2.05%) |
Sep 22, 2023 | 8.621 | 8.749 | 8.523 | 8.621 | 1,130,175 | +0.07(+0.80%) |
Sep 21, 2023 | 8.602 | 8.730 | 8.415 | 8.553 | 1,586,359 | +0.00(+0.00%) |
Sep 20, 2023 | 8.572 | 8.789 | 8.533 | 8.553 | 1,274,050 | -0.13(-1.47%) |
Sep 19, 2023 | 8.828 | 8.926 | 8.651 | 8.680 | 1,314,899 | -0.04(-0.45%) |
Sep 18, 2023 | 8.730 | 8.803 | 8.592 | 8.720 | 1,090,539 | +0.11(+1.26%) |
Sep 15, 2023 | 8.730 | 8.769 | 8.513 | 8.612 | 3,642,655 | -0.15(-1.68%) |
Sep 14, 2023 | 8.346 | 8.779 | 8.260 | 8.759 | 1,592,732 | +0.56(+6.83%) |
Sep 13, 2023 | 8.277 | 8.287 | 8.110 | 8.199 | 1,086,483 | -0.10(-1.18%) |
Sep 12, 2023 | 8.356 | 8.494 | 8.189 | 8.297 | 1,381,093 | +0.08(+0.96%) |
Sep 11, 2023 | 8.307 | 8.327 | 8.055 | 8.218 | 1,205,384 | -0.05(-0.59%) |
Sep 08, 2023 | 8.179 | 8.335 | 8.140 | 8.268 | 898,115 | +0.12(+1.45%) |
Sep 07, 2023 | 8.150 | 8.238 | 7.963 | 8.150 | 1,206,396 | -0.03(-0.36%) |
Sep 06, 2023 | 8.110 | 8.233 | 7.992 | 8.179 | 1,217,738 | +0.06(+0.73%) |
Sep 05, 2023 | 8.159 | 8.336 | 8.100 | 8.120 | 1,722,467 | -0.03(-0.36%) |
Sep 01, 2023 | 7.943 | 8.189 | 7.914 | 8.150 | 1,216,370 | +0.29(+3.75%) |
Aug 31, 2023 | 7.992 | 7.992 | 7.840 | 7.855 | 1,342,684 | -0.12(-1.48%) |
Aug 30, 2023 | 8.032 | 8.100 | 7.973 | 7.973 | 904,550 | -0.06(-0.73%) |
Aug 29, 2023 | 8.032 | 8.091 | 7.850 | 8.032 | 967,246 | +0.03(+0.37%) |
Aug 28, 2023 | 7.982 | 8.105 | 7.923 | 8.002 | 820,443 | +0.08(+0.99%) |
Aug 25, 2023 | 7.933 | 7.953 | 7.796 | 7.923 | 1,002,316 | +0.08(+1.00%) |
Aug 24, 2023 | 7.796 | 8.012 | 7.796 | 7.845 | 1,058,642 | -0.04(-0.50%) |
Aug 23, 2023 | 7.815 | 7.914 | 7.645 | 7.884 | 1,983,762 | -0.06(-0.74%) |
Aug 22, 2023 | 8.032 | 8.051 | 7.928 | 7.943 | 898,344 | -0.09(-1.10%) |
Aug 21, 2023 | 8.159 | 8.218 | 7.982 | 8.032 | 751,903 | -0.13(-1.57%) |
Aug 18, 2023 | 7.963 | 8.189 | 7.953 | 8.159 | 821,999 | +0.10(+1.22%) |
Aug 17, 2023 | 8.081 | 8.194 | 7.992 | 8.061 | 1,256,559 | +0.11(+1.36%) |
Aug 16, 2023 | 8.012 | 8.233 | 7.953 | 7.953 | 1,050,938 | -0.03(-0.37%) |
Aug 15, 2023 | 8.110 | 8.159 | 7.958 | 7.982 | 1,051,439 | -0.24(-2.87%) |
Aug 14, 2023 | 8.179 | 8.341 | 8.140 | 8.218 | 1,416,328 | -0.02(-0.24%) |
Aug 11, 2023 | 8.189 | 8.336 | 8.189 | 8.238 | 936,823 | +0.05(+0.60%) |
Aug 10, 2023 | 8.268 | 8.405 | 8.091 | 8.189 | 1,032,584 | -0.11(-1.30%) |
Aug 09, 2023 | 8.159 | 8.405 | 8.061 | 8.297 | 1,604,726 | +0.24(+2.93%) |
Aug 08, 2023 | 7.826 | 8.061 | 7.719 | 8.061 | 941,628 | +0.09(+1.10%) |
Aug 07, 2023 | 7.905 | 8.090 | 7.877 | 7.973 | 1,709,496 | -0.20(-2.40%) |
Aug 04, 2023 | 8.159 | 8.296 | 8.110 | 8.169 | 1,092,903 | +0.01(+0.12%) |
Aug 03, 2023 | 7.875 | 8.188 | 7.810 | 8.159 | 1,365,534 | +0.27(+3.47%) |
Aug 02, 2023 | 7.875 | 7.934 | 7.748 | 7.885 | 1,272,370 | -0.10(-1.23%) |