Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.356 | 8.573 | 8.273 | 8.485 | 640,865 | -0.09(-1.07%) |
Oct 30, 2023 | 8.743 | 8.762 | 8.421 | 8.578 | 511,356 | -0.14(-1.59%) |
Oct 27, 2023 | 8.762 | 8.909 | 8.504 | 8.716 | 1,133,166 | +0.53(+6.41%) |
Oct 26, 2023 | 8.255 | 8.320 | 8.135 | 8.191 | 441,954 | -0.04(-0.45%) |
Oct 25, 2023 | 8.356 | 8.366 | 8.204 | 8.227 | 436,468 | -0.21(-2.51%) |
Oct 24, 2023 | 8.421 | 8.527 | 8.320 | 8.439 | 415,587 | +0.05(+0.55%) |
Oct 23, 2023 | 8.237 | 8.531 | 8.218 | 8.393 | 445,310 | +0.09(+1.11%) |
Oct 20, 2023 | 8.421 | 8.421 | 8.191 | 8.301 | 1,087,061 | -0.10(-1.21%) |
Oct 19, 2023 | 8.568 | 8.642 | 8.402 | 8.402 | 375,995 | -0.13(-1.51%) |
Oct 18, 2023 | 8.605 | 8.642 | 8.499 | 8.531 | 383,210 | -0.14(-1.59%) |
Oct 17, 2023 | 8.384 | 8.766 | 8.347 | 8.670 | 775,565 | +0.20(+2.39%) |
Oct 16, 2023 | 8.458 | 8.587 | 8.329 | 8.467 | 375,352 | +0.06(+0.77%) |
Oct 13, 2023 | 8.660 | 8.688 | 8.333 | 8.402 | 587,891 | -0.22(-2.56%) |
Oct 12, 2023 | 8.928 | 8.937 | 8.591 | 8.624 | 496,031 | -0.27(-3.01%) |
Oct 11, 2023 | 8.863 | 8.974 | 8.771 | 8.891 | 418,047 | +0.07(+0.84%) |
Oct 10, 2023 | 8.651 | 8.872 | 8.651 | 8.817 | 767,540 | +0.15(+1.70%) |
Oct 09, 2023 | 8.697 | 8.743 | 8.541 | 8.670 | 460,403 | -0.06(-0.63%) |
Oct 06, 2023 | 8.614 | 8.803 | 8.605 | 8.725 | 1,891,139 | +0.03(+0.32%) |
Oct 05, 2023 | 8.651 | 8.734 | 8.614 | 8.697 | 585,143 | +0.00(+0.00%) |
Oct 04, 2023 | 8.670 | 8.753 | 8.614 | 8.697 | 467,507 | +0.03(+0.32%) |
Oct 03, 2023 | 8.624 | 8.702 | 8.499 | 8.670 | 518,926 | -0.03(-0.32%) |
Oct 02, 2023 | 8.716 | 8.812 | 8.624 | 8.697 | 628,438 | +0.00(+0.00%) |
Sep 29, 2023 | 8.789 | 8.799 | 8.660 | 8.697 | 593,246 | +0.00(+0.00%) |
Sep 28, 2023 | 8.679 | 8.826 | 8.582 | 8.697 | 648,433 | +0.03(+0.32%) |
Sep 27, 2023 | 8.762 | 8.826 | 8.642 | 8.670 | 463,877 | -0.01(-0.11%) |
Sep 26, 2023 | 8.928 | 9.034 | 8.637 | 8.679 | 385,774 | -0.30(-3.38%) |
Sep 25, 2023 | 8.946 | 9.043 | 8.932 | 8.983 | 238,997 | +0.00(+0.00%) |
Sep 22, 2023 | 9.011 | 9.074 | 8.974 | 8.983 | 241,940 | -0.01(-0.10%) |
Sep 21, 2023 | 8.928 | 9.057 | 8.928 | 8.992 | 305,225 | +0.00(+0.00%) |
Sep 20, 2023 | 9.176 | 9.186 | 8.992 | 8.992 | 234,055 | -0.13(-1.41%) |
Sep 19, 2023 | 9.222 | 9.241 | 9.001 | 9.121 | 259,693 | -0.07(-0.80%) |
Sep 18, 2023 | 9.268 | 9.415 | 9.195 | 9.195 | 267,637 | -0.07(-0.80%) |
Sep 15, 2023 | 9.305 | 9.388 | 9.213 | 9.268 | 751,813 | -0.06(-0.69%) |
Sep 14, 2023 | 9.324 | 9.370 | 9.259 | 9.333 | 239,550 | +0.07(+0.80%) |
Sep 13, 2023 | 9.342 | 9.379 | 9.245 | 9.259 | 319,026 | -0.11(-1.18%) |
Sep 12, 2023 | 9.453 | 9.462 | 9.287 | 9.370 | 358,619 | -0.09(-0.97%) |
Sep 11, 2023 | 9.692 | 9.702 | 9.462 | 9.462 | 353,468 | -0.16(-1.63%) |
Sep 08, 2023 | 9.646 | 9.720 | 9.573 | 9.619 | 279,822 | -0.05(-0.48%) |
Sep 07, 2023 | 9.619 | 9.748 | 9.462 | 9.665 | 326,286 | -0.04(-0.38%) |
Sep 06, 2023 | 9.812 | 9.840 | 9.632 | 9.702 | 280,488 | -0.15(-1.50%) |
Sep 05, 2023 | 9.932 | 9.978 | 9.794 | 9.849 | 360,975 | -0.16(-1.57%) |
Sep 01, 2023 | 9.895 | 10.08 | 9.895 | 10.01 | 617,302 | +0.19(+1.97%) |
Aug 31, 2023 | 9.877 | 9.976 | 9.715 | 9.812 | 617,621 | -0.04(-0.37%) |
Aug 30, 2023 | 9.886 | 9.978 | 9.807 | 9.849 | 254,246 | -0.08(-0.83%) |
Aug 29, 2023 | 9.794 | 9.959 | 9.771 | 9.932 | 213,183 | +0.13(+1.32%) |
Aug 28, 2023 | 9.729 | 9.913 | 9.729 | 9.803 | 294,456 | +0.10(+1.04%) |
Aug 25, 2023 | 9.692 | 9.771 | 9.573 | 9.702 | 398,569 | +0.00(+0.00%) |
Aug 24, 2023 | 10.01 | 10.01 | 9.688 | 9.702 | 273,369 | -0.25(-2.50%) |
Aug 23, 2023 | 9.858 | 9.978 | 9.784 | 9.950 | 350,588 | +0.08(+0.84%) |
Aug 22, 2023 | 9.895 | 10.03 | 9.831 | 9.867 | 387,452 | +0.04(+0.37%) |
Aug 21, 2023 | 9.858 | 10.02 | 9.757 | 9.831 | 591,807 | -0.06(-0.65%) |
Aug 18, 2023 | 9.941 | 10.04 | 9.886 | 9.895 | 435,320 | -0.14(-1.38%) |
Aug 17, 2023 | 10.23 | 10.26 | 10.03 | 10.03 | 358,877 | -0.22(-2.16%) |
Aug 16, 2023 | 10.22 | 10.34 | 10.14 | 10.25 | 477,367 | +0.00(+0.00%) |
Aug 15, 2023 | 10.34 | 10.36 | 10.22 | 10.25 | 441,222 | -0.16(-1.50%) |
Aug 14, 2023 | 10.02 | 10.48 | 10.02 | 10.41 | 492,951 | -0.12(-1.14%) |
Aug 11, 2023 | 10.32 | 10.60 | 10.32 | 10.53 | 482,362 | +0.20(+1.96%) |
Aug 10, 2023 | 10.59 | 10.60 | 10.33 | 10.33 | 420,799 | -0.12(-1.15%) |
Aug 09, 2023 | 10.75 | 10.75 | 10.35 | 10.45 | 426,387 | -0.34(-3.16%) |
Aug 08, 2023 | 10.83 | 10.91 | 10.54 | 10.79 | 438,436 | -0.13(-1.18%) |
Aug 07, 2023 | 11.06 | 11.09 | 10.85 | 10.92 | 549,991 | -0.10(-0.92%) |
Aug 04, 2023 | 10.91 | 11.26 | 10.82 | 11.02 | 1,133,131 | +0.10(+0.93%) |
Aug 03, 2023 | 9.480 | 10.96 | 9.456 | 10.92 | 837,928 | +1.56(+16.63%) |
Aug 02, 2023 | 9.628 | 9.628 | 9.347 | 9.361 | 306,091 | -0.34(-3.51%) |