Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.290 | 8.330 | 8.100 | 8.280 | 74,057 | -0.10(-1.19%) |
Oct 30, 2023 | 8.510 | 8.650 | 8.160 | 8.380 | 128,759 | -0.13(-1.53%) |
Oct 27, 2023 | 8.440 | 8.580 | 8.400 | 8.510 | 16,177 | +0.17(+2.04%) |
Oct 26, 2023 | 8.600 | 8.600 | 8.260 | 8.340 | 43,426 | -0.27(-3.14%) |
Oct 25, 2023 | 8.600 | 8.680 | 8.560 | 8.610 | 14,707 | -0.01(-0.12%) |
Oct 24, 2023 | 9.060 | 9.060 | 8.600 | 8.620 | 18,763 | -0.14(-1.60%) |
Oct 23, 2023 | 8.910 | 9.060 | 8.610 | 8.760 | 73,697 | -0.16(-1.79%) |
Oct 20, 2023 | 9.150 | 9.150 | 8.920 | 8.920 | 28,011 | -0.08(-0.89%) |
Oct 19, 2023 | 8.960 | 9.390 | 8.960 | 9.000 | 4,525 | -0.05(-0.55%) |
Oct 18, 2023 | 9.400 | 9.400 | 9.040 | 9.050 | 14,234 | -0.11(-1.20%) |
Oct 17, 2023 | 9.130 | 9.250 | 9.070 | 9.160 | 25,267 | +0.08(+0.88%) |
Oct 16, 2023 | 8.880 | 9.080 | 8.860 | 9.080 | 11,930 | +0.11(+1.23%) |
Oct 13, 2023 | 8.970 | 9.080 | 8.930 | 8.970 | 11,742 | +0.05(+0.56%) |
Oct 12, 2023 | 8.950 | 9.080 | 8.860 | 8.920 | 27,005 | -0.11(-1.22%) |
Oct 11, 2023 | 9.020 | 9.140 | 9.000 | 9.030 | 17,897 | -0.18(-1.95%) |
Oct 10, 2023 | 9.000 | 9.230 | 8.980 | 9.210 | 37,040 | +0.35(+3.95%) |
Oct 06, 2023 | 8.860 | 0 | +0.04(+0.45%) | |||
Oct 05, 2023 | 8.920 | 8.980 | 8.810 | 8.820 | 12,176 | -0.08(-0.90%) |
Oct 04, 2023 | 8.860 | 8.900 | 8.840 | 8.900 | 16,063 | -0.07(-0.78%) |
Oct 03, 2023 | 8.890 | 9.030 | 8.850 | 8.970 | 18,555 | +0.00(+0.00%) |
Oct 02, 2023 | 9.300 | 9.360 | 8.880 | 8.970 | 29,175 | -0.39(-4.17%) |
Sep 29, 2023 | 9.490 | 9.550 | 9.330 | 9.360 | 28,355 | -0.19(-1.99%) |
Sep 28, 2023 | 9.320 | 9.560 | 9.320 | 9.550 | 39,189 | +0.12(+1.27%) |
Sep 27, 2023 | 9.280 | 9.500 | 9.280 | 9.430 | 40,686 | +0.16(+1.73%) |
Sep 26, 2023 | 9.410 | 9.530 | 9.250 | 9.270 | 12,771 | -0.21(-2.22%) |
Sep 25, 2023 | 9.490 | 9.570 | 9.480 | 9.480 | 41,358 | +0.02(+0.21%) |
Sep 22, 2023 | 9.370 | 9.820 | 9.370 | 9.460 | 24,111 | +0.14(+1.50%) |
Sep 21, 2023 | 9.810 | 9.810 | 9.320 | 9.320 | 19,299 | -0.39(-4.02%) |
Sep 20, 2023 | 9.600 | 9.900 | 9.600 | 9.710 | 26,828 | -0.13(-1.32%) |
Sep 19, 2023 | 10.15 | 10.15 | 9.830 | 9.840 | 28,384 | -0.17(-1.70%) |
Sep 18, 2023 | 9.900 | 10.13 | 9.890 | 10.01 | 88,512 | +0.12(+1.21%) |
Sep 15, 2023 | 9.970 | 10.05 | 9.880 | 9.890 | 25,603 | -0.14(-1.40%) |
Sep 14, 2023 | 10.10 | 10.13 | 9.980 | 10.03 | 18,740 | -0.02(-0.20%) |
Sep 13, 2023 | 10.10 | 10.12 | 9.940 | 10.05 | 32,459 | -0.05(-0.50%) |
Sep 12, 2023 | 10.04 | 10.21 | 10.03 | 10.10 | 36,019 | -0.06(-0.59%) |
Sep 11, 2023 | 10.26 | 10.28 | 10.10 | 10.16 | 59,925 | +0.11(+1.09%) |
Sep 08, 2023 | 9.830 | 10.15 | 9.830 | 10.05 | 48,864 | +0.14(+1.41%) |
Sep 07, 2023 | 9.870 | 9.960 | 9.840 | 9.910 | 31,267 | +0.03(+0.30%) |
Sep 06, 2023 | 9.830 | 9.910 | 9.750 | 9.880 | 41,616 | +0.03(+0.30%) |
Sep 05, 2023 | 9.730 | 10.25 | 9.670 | 9.850 | 104,276 | +0.13(+1.34%) |
Sep 01, 2023 | 9.720 | 0 | +0.32(+3.40%) | |||
Aug 31, 2023 | 9.310 | 9.430 | 9.290 | 9.400 | 31,587 | +0.07(+0.75%) |
Aug 30, 2023 | 9.350 | 9.430 | 9.300 | 9.330 | 45,896 | +0.07(+0.76%) |
Aug 29, 2023 | 9.020 | 9.300 | 9.010 | 9.260 | 68,024 | +0.28(+3.12%) |
Aug 28, 2023 | 8.680 | 9.020 | 8.450 | 8.980 | 96,061 | +0.25(+2.86%) |
Aug 25, 2023 | 8.780 | 8.810 | 8.710 | 8.730 | 72,048 | -0.06(-0.68%) |
Aug 24, 2023 | 8.780 | 8.900 | 8.720 | 8.790 | 43,378 | -0.01(-0.11%) |
Aug 23, 2023 | 8.980 | 8.980 | 8.730 | 8.800 | 45,194 | -0.15(-1.68%) |
Aug 22, 2023 | 9.100 | 9.100 | 8.780 | 8.950 | 64,976 | -0.03(-0.33%) |
Aug 21, 2023 | 9.050 | 9.200 | 8.940 | 8.980 | 51,489 | -0.18(-1.97%) |
Aug 18, 2023 | 9.040 | 9.190 | 9.000 | 9.160 | 27,038 | +0.05(+0.55%) |
Aug 17, 2023 | 9.250 | 9.330 | 9.110 | 9.110 | 23,112 | -0.09(-0.98%) |
Aug 16, 2023 | 9.400 | 9.460 | 9.150 | 9.200 | 113,549 | -0.07(-0.76%) |
Aug 15, 2023 | 9.380 | 9.470 | 9.190 | 9.270 | 73,218 | -0.12(-1.28%) |
Aug 14, 2023 | 9.150 | 9.520 | 8.970 | 9.390 | 145,883 | +0.24(+2.62%) |
Aug 11, 2023 | 9.970 | 9.970 | 9.150 | 9.150 | 116,560 | -0.86(-8.59%) |
Aug 10, 2023 | 10.32 | 10.32 | 9.920 | 10.01 | 14,254 | -0.29(-2.82%) |
Aug 09, 2023 | 10.26 | 10.31 | 10.19 | 10.30 | 12,323 | +0.13(+1.28%) |
Aug 08, 2023 | 9.820 | 10.34 | 9.820 | 10.17 | 41,014 | +0.03(+0.30%) |
Aug 04, 2023 | 10.14 | 0 | -0.01(-0.10%) | |||
Aug 03, 2023 | 10.13 | 10.21 | 9.790 | 10.15 | 20,891 | +0.23(+2.32%) |
Aug 02, 2023 | 10.03 | 10.19 | 9.800 | 9.920 | 54,030 | -0.30(-2.94%) |