Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.530 | 8.750 | 8.530 | 8.730 | 49,593 | +0.12(+1.39%) |
Oct 30, 2023 | 8.410 | 8.645 | 8.410 | 8.610 | 85,837 | +0.20(+2.38%) |
Oct 27, 2023 | 8.370 | 8.520 | 8.330 | 8.410 | 57,944 | +0.00(+0.00%) |
Oct 26, 2023 | 8.490 | 8.520 | 8.350 | 8.410 | 44,593 | +0.01(+0.12%) |
Oct 25, 2023 | 8.170 | 8.426 | 8.070 | 8.400 | 137,554 | +0.23(+2.82%) |
Oct 24, 2023 | 8.110 | 8.255 | 8.040 | 8.170 | 33,336 | +0.15(+1.87%) |
Oct 23, 2023 | 7.970 | 8.160 | 7.780 | 8.020 | 37,440 | +0.04(+0.50%) |
Oct 20, 2023 | 8.130 | 8.130 | 7.920 | 7.980 | 72,517 | -0.14(-1.72%) |
Oct 19, 2023 | 8.150 | 8.330 | 8.110 | 8.120 | 126,887 | -0.17(-2.05%) |
Oct 18, 2023 | 8.400 | 8.400 | 8.190 | 8.290 | 63,299 | -0.12(-1.43%) |
Oct 17, 2023 | 8.460 | 8.580 | 8.344 | 8.410 | 98,747 | -0.04(-0.47%) |
Oct 16, 2023 | 8.530 | 8.600 | 8.400 | 8.450 | 53,281 | +0.07(+0.84%) |
Oct 13, 2023 | 8.700 | 8.720 | 8.350 | 8.380 | 44,886 | -0.26(-3.01%) |
Oct 12, 2023 | 8.500 | 8.710 | 8.360 | 8.640 | 80,839 | +0.19(+2.25%) |
Oct 11, 2023 | 8.410 | 8.530 | 8.320 | 8.450 | 105,385 | +0.01(+0.12%) |
Oct 10, 2023 | 8.420 | 8.590 | 8.420 | 8.440 | 48,002 | +0.07(+0.84%) |
Oct 09, 2023 | 8.390 | 8.415 | 8.330 | 8.370 | 44,012 | -0.10(-1.18%) |
Oct 06, 2023 | 8.400 | 8.550 | 8.350 | 8.470 | 45,044 | +0.07(+0.83%) |
Oct 05, 2023 | 8.470 | 8.530 | 8.350 | 8.400 | 83,906 | -0.11(-1.29%) |
Oct 04, 2023 | 8.380 | 8.580 | 8.130 | 8.510 | 135,634 | +0.07(+0.83%) |
Oct 03, 2023 | 8.300 | 8.550 | 8.230 | 8.440 | 74,247 | +0.06(+0.72%) |
Oct 02, 2023 | 8.350 | 8.450 | 8.300 | 8.380 | 61,179 | +0.00(+0.00%) |
Sep 29, 2023 | 8.740 | 8.740 | 8.290 | 8.380 | 64,762 | -0.37(-4.23%) |
Sep 28, 2023 | 8.650 | 8.810 | 8.500 | 8.750 | 88,409 | +0.10(+1.16%) |
Sep 27, 2023 | 8.570 | 8.810 | 8.540 | 8.650 | 198,428 | +0.13(+1.53%) |
Sep 26, 2023 | 8.500 | 8.730 | 8.500 | 8.520 | 61,549 | -0.04(-0.47%) |
Sep 25, 2023 | 8.330 | 8.590 | 8.470 | 8.560 | 74,258 | +0.21(+2.51%) |
Sep 22, 2023 | 8.430 | 8.510 | 8.280 | 8.350 | 75,897 | -0.09(-1.07%) |
Sep 21, 2023 | 8.420 | 8.620 | 8.380 | 8.440 | 88,056 | -0.06(-0.71%) |
Sep 20, 2023 | 8.500 | 8.590 | 8.460 | 8.500 | 84,562 | +0.07(+0.83%) |
Sep 19, 2023 | 8.400 | 8.480 | 8.345 | 8.430 | 57,269 | +0.04(+0.48%) |
Sep 18, 2023 | 8.520 | 8.590 | 8.280 | 8.390 | 57,935 | -0.08(-0.94%) |
Sep 15, 2023 | 8.400 | 8.510 | 8.240 | 8.470 | 332,119 | +0.02(+0.24%) |
Sep 14, 2023 | 8.460 | 8.554 | 8.270 | 8.450 | 62,068 | +0.00(+0.00%) |
Sep 13, 2023 | 8.600 | 8.700 | 8.420 | 8.450 | 90,519 | -0.11(-1.29%) |
Sep 12, 2023 | 8.590 | 8.900 | 8.530 | 8.560 | 235,191 | -0.05(-0.58%) |
Sep 11, 2023 | 8.570 | 8.640 | 8.460 | 8.610 | 104,051 | +0.17(+2.01%) |
Sep 08, 2023 | 8.050 | 8.570 | 7.980 | 8.440 | 228,605 | +0.38(+4.71%) |
Sep 07, 2023 | 7.960 | 8.100 | 7.855 | 8.060 | 284,307 | +0.16(+2.03%) |
Sep 06, 2023 | 7.710 | 8.010 | 7.710 | 7.900 | 80,853 | +0.18(+2.33%) |
Sep 05, 2023 | 8.030 | 8.050 | 7.700 | 7.720 | 80,497 | -0.32(-3.98%) |
Sep 01, 2023 | 7.995 | 8.150 | 7.995 | 8.040 | 68,846 | +0.07(+0.88%) |
Aug 31, 2023 | 7.960 | 8.100 | 7.915 | 7.970 | 49,493 | +0.01(+0.13%) |
Aug 30, 2023 | 7.910 | 8.050 | 7.910 | 7.960 | 61,660 | +0.00(+0.00%) |
Aug 29, 2023 | 8.080 | 8.190 | 7.850 | 7.960 | 42,817 | -0.11(-1.36%) |
Aug 28, 2023 | 7.840 | 8.110 | 7.840 | 8.070 | 94,136 | +0.18(+2.28%) |
Aug 25, 2023 | 8.130 | 8.270 | 7.860 | 7.890 | 90,168 | -0.22(-2.71%) |
Aug 24, 2023 | 8.030 | 8.160 | 8.010 | 8.110 | 62,879 | +0.02(+0.25%) |
Aug 23, 2023 | 7.980 | 8.120 | 7.940 | 8.090 | 72,279 | +0.09(+1.12%) |
Aug 22, 2023 | 7.880 | 8.130 | 7.744 | 8.000 | 97,249 | +0.15(+1.91%) |
Aug 21, 2023 | 7.970 | 8.085 | 7.790 | 7.850 | 68,216 | -0.09(-1.13%) |
Aug 18, 2023 | 8.200 | 8.230 | 7.880 | 7.940 | 208,207 | -0.35(-4.22%) |
Aug 17, 2023 | 8.430 | 8.465 | 8.210 | 8.290 | 61,522 | -0.14(-1.66%) |
Aug 16, 2023 | 8.360 | 8.520 | 8.256 | 8.430 | 43,643 | +0.07(+0.84%) |
Aug 15, 2023 | 8.390 | 8.670 | 8.300 | 8.360 | 50,028 | -0.04(-0.48%) |
Aug 14, 2023 | 8.480 | 8.620 | 8.370 | 8.400 | 71,735 | -0.05(-0.59%) |
Aug 11, 2023 | 8.160 | 8.470 | 8.119 | 8.450 | 448,386 | +0.29(+3.55%) |
Aug 10, 2023 | 8.010 | 8.260 | 8.010 | 8.160 | 91,157 | +0.22(+2.77%) |
Aug 09, 2023 | 7.730 | 8.780 | 7.710 | 7.940 | 175,908 | -0.08(-1.00%) |
Aug 08, 2023 | 7.810 | 8.033 | 7.460 | 8.020 | 87,416 | +0.19(+2.43%) |
Aug 07, 2023 | 7.410 | 7.850 | 7.410 | 7.830 | 73,103 | +0.45(+6.10%) |
Aug 04, 2023 | 7.360 | 7.450 | 7.295 | 7.380 | 127,613 | +0.05(+0.68%) |
Aug 03, 2023 | 7.130 | 7.360 | 7.130 | 7.330 | 59,349 | +0.15(+2.09%) |
Aug 02, 2023 | 7.200 | 7.280 | 7.110 | 7.180 | 40,266 | -0.06(-0.83%) |