Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.270 | 8.695 | 8.270 | 8.530 | 200,636 | +0.21(+2.52%) |
Oct 30, 2023 | 8.390 | 8.480 | 8.280 | 8.320 | 208,801 | +0.04(+0.48%) |
Oct 27, 2023 | 8.450 | 8.540 | 8.270 | 8.280 | 213,937 | -0.16(-1.90%) |
Oct 26, 2023 | 8.500 | 8.540 | 8.245 | 8.440 | 223,020 | -0.02(-0.24%) |
Oct 25, 2023 | 8.410 | 8.550 | 8.380 | 8.460 | 213,863 | -0.04(-0.47%) |
Oct 24, 2023 | 8.300 | 8.790 | 8.300 | 8.500 | 265,324 | +0.17(+2.04%) |
Oct 23, 2023 | 8.080 | 8.540 | 7.985 | 8.330 | 214,407 | +0.20(+2.46%) |
Oct 20, 2023 | 8.190 | 8.195 | 7.920 | 8.130 | 308,748 | -0.02(-0.25%) |
Oct 19, 2023 | 8.080 | 8.310 | 7.970 | 8.150 | 263,382 | +0.02(+0.25%) |
Oct 18, 2023 | 8.510 | 8.600 | 8.080 | 8.130 | 190,824 | -0.43(-5.02%) |
Oct 17, 2023 | 8.190 | 8.810 | 8.190 | 8.560 | 245,235 | +0.26(+3.13%) |
Oct 16, 2023 | 8.340 | 8.650 | 8.290 | 8.300 | 223,659 | +0.02(+0.24%) |
Oct 13, 2023 | 8.150 | 8.435 | 8.090 | 8.280 | 204,141 | +0.14(+1.72%) |
Oct 12, 2023 | 8.060 | 8.220 | 7.700 | 8.140 | 425,912 | -0.11(-1.33%) |
Oct 11, 2023 | 8.400 | 8.620 | 8.240 | 8.250 | 350,722 | -0.18(-2.14%) |
Oct 10, 2023 | 8.490 | 8.740 | 8.390 | 8.430 | 343,557 | -0.09(-1.06%) |
Oct 09, 2023 | 8.650 | 8.950 | 8.470 | 8.520 | 343,763 | -0.13(-1.50%) |
Oct 06, 2023 | 9.130 | 9.180 | 8.620 | 8.650 | 633,530 | -0.53(-5.77%) |
Oct 05, 2023 | 9.310 | 9.495 | 9.110 | 9.180 | 185,602 | -0.12(-1.29%) |
Oct 04, 2023 | 9.020 | 9.330 | 8.970 | 9.300 | 150,700 | +0.22(+2.42%) |
Oct 03, 2023 | 9.070 | 9.170 | 8.860 | 9.080 | 243,446 | -0.08(-0.87%) |
Oct 02, 2023 | 9.200 | 9.470 | 8.965 | 9.160 | 200,233 | -0.13(-1.40%) |
Sep 29, 2023 | 9.360 | 9.470 | 9.120 | 9.290 | 382,697 | +0.00(+0.00%) |
Sep 28, 2023 | 9.130 | 9.430 | 9.061 | 9.290 | 102,076 | +0.15(+1.64%) |
Sep 27, 2023 | 9.150 | 9.270 | 8.840 | 9.140 | 225,616 | +0.05(+0.55%) |
Sep 26, 2023 | 9.050 | 9.220 | 8.970 | 9.090 | 243,753 | -0.06(-0.66%) |
Sep 25, 2023 | 8.930 | 9.160 | 9.040 | 9.150 | 106,650 | +0.18(+2.01%) |
Sep 22, 2023 | 9.140 | 9.389 | 8.960 | 8.970 | 143,303 | -0.14(-1.54%) |
Sep 21, 2023 | 8.880 | 9.260 | 8.730 | 9.110 | 257,267 | +0.21(+2.36%) |
Sep 20, 2023 | 9.070 | 9.240 | 8.900 | 8.900 | 179,383 | -0.13(-1.44%) |
Sep 19, 2023 | 9.190 | 9.250 | 8.990 | 9.030 | 112,629 | -0.18(-1.95%) |
Sep 18, 2023 | 9.240 | 9.330 | 9.090 | 9.210 | 147,644 | -0.04(-0.43%) |
Sep 15, 2023 | 9.490 | 9.490 | 9.150 | 9.250 | 387,172 | -0.26(-2.73%) |
Sep 14, 2023 | 9.570 | 9.745 | 9.288 | 9.510 | 128,984 | -0.01(-0.11%) |
Sep 13, 2023 | 9.580 | 9.590 | 9.250 | 9.520 | 161,408 | -0.04(-0.42%) |
Sep 12, 2023 | 9.520 | 9.860 | 9.520 | 9.560 | 160,403 | -0.05(-0.52%) |
Sep 11, 2023 | 9.600 | 9.752 | 9.460 | 9.610 | 170,185 | +0.06(+0.63%) |
Sep 08, 2023 | 9.510 | 9.580 | 9.210 | 9.550 | 199,439 | +0.05(+0.53%) |
Sep 07, 2023 | 9.330 | 9.730 | 9.100 | 9.500 | 276,726 | -0.04(-0.42%) |
Sep 06, 2023 | 9.800 | 9.920 | 9.500 | 9.540 | 100,432 | -0.26(-2.65%) |
Sep 05, 2023 | 9.590 | 9.920 | 9.490 | 9.800 | 116,168 | +0.11(+1.14%) |
Sep 01, 2023 | 9.520 | 9.750 | 9.500 | 9.690 | 105,723 | +0.23(+2.43%) |
Aug 31, 2023 | 9.540 | 9.790 | 9.325 | 9.460 | 226,261 | -0.12(-1.25%) |
Aug 30, 2023 | 9.510 | 9.690 | 9.330 | 9.580 | 153,046 | +0.07(+0.74%) |
Aug 29, 2023 | 9.300 | 9.630 | 9.220 | 9.510 | 145,921 | +0.15(+1.60%) |
Aug 28, 2023 | 9.360 | 9.440 | 9.200 | 9.360 | 87,911 | +0.09(+0.97%) |
Aug 25, 2023 | 9.180 | 9.310 | 9.010 | 9.270 | 129,257 | +0.14(+1.53%) |
Aug 24, 2023 | 9.340 | 9.340 | 9.060 | 9.130 | 131,350 | -0.26(-2.77%) |
Aug 23, 2023 | 9.110 | 9.480 | 9.080 | 9.390 | 154,433 | +0.26(+2.85%) |
Aug 22, 2023 | 9.310 | 9.350 | 8.970 | 9.130 | 149,028 | -0.14(-1.51%) |
Aug 21, 2023 | 9.370 | 9.470 | 9.180 | 9.270 | 155,475 | -0.11(-1.17%) |
Aug 18, 2023 | 9.240 | 9.520 | 9.160 | 9.380 | 207,318 | -0.04(-0.42%) |
Aug 17, 2023 | 9.550 | 9.600 | 9.270 | 9.420 | 278,469 | -0.13(-1.36%) |
Aug 16, 2023 | 9.690 | 9.770 | 9.400 | 9.550 | 348,178 | -0.17(-1.75%) |
Aug 15, 2023 | 10.00 | 10.00 | 9.460 | 9.720 | 336,338 | -0.40(-3.95%) |
Aug 14, 2023 | 10.23 | 10.28 | 9.970 | 10.12 | 283,971 | -0.21(-2.03%) |
Aug 11, 2023 | 10.51 | 10.60 | 10.10 | 10.33 | 381,690 | -0.43(-4.00%) |
Aug 10, 2023 | 10.61 | 11.43 | 10.55 | 10.76 | 348,909 | +0.02(+0.19%) |
Aug 09, 2023 | 10.59 | 11.04 | 10.16 | 10.74 | 512,827 | +0.65(+6.44%) |
Aug 08, 2023 | 9.820 | 10.13 | 9.740 | 10.09 | 322,856 | -0.01(-0.10%) |
Aug 07, 2023 | 10.47 | 10.47 | 9.940 | 10.10 | 260,236 | -0.37(-3.53%) |
Aug 04, 2023 | 10.73 | 10.73 | 10.00 | 10.47 | 411,338 | -0.15(-1.41%) |
Aug 03, 2023 | 10.97 | 11.32 | 10.61 | 10.62 | 301,908 | -0.38(-3.45%) |
Aug 02, 2023 | 11.80 | 11.80 | 10.79 | 11.00 | 602,580 | -0.90(-7.56%) |