Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.070 | 8.110 | 7.990 | 8.080 | 410,579 | +0.00(+0.00%) |
Oct 30, 2023 | 8.070 | 8.110 | 8.010 | 8.080 | 198,491 | +0.05(+0.62%) |
Oct 27, 2023 | 8.050 | 8.061 | 7.980 | 8.030 | 120,383 | -0.04(-0.50%) |
Oct 26, 2023 | 8.100 | 8.110 | 8.040 | 8.070 | 147,646 | -0.18(-2.18%) |
Oct 25, 2023 | 8.225 | 8.290 | 8.170 | 8.250 | 114,433 | -0.10(-1.20%) |
Oct 24, 2023 | 8.370 | 8.380 | 8.300 | 8.350 | 284,968 | -0.03(-0.36%) |
Oct 23, 2023 | 8.300 | 8.410 | 8.300 | 8.380 | 122,420 | +0.07(+0.84%) |
Oct 20, 2023 | 8.387 | 8.396 | 8.310 | 8.310 | 128,549 | -0.11(-1.31%) |
Oct 19, 2023 | 8.460 | 8.520 | 8.410 | 8.420 | 116,484 | -0.04(-0.47%) |
Oct 18, 2023 | 8.490 | 8.500 | 8.410 | 8.460 | 118,502 | -0.02(-0.24%) |
Oct 17, 2023 | 8.420 | 8.540 | 8.420 | 8.480 | 229,994 | -0.10(-1.17%) |
Oct 16, 2023 | 8.507 | 8.630 | 8.507 | 8.580 | 146,105 | +0.01(+0.12%) |
Oct 13, 2023 | 8.540 | 8.590 | 8.460 | 8.570 | 212,847 | -0.07(-0.81%) |
Oct 12, 2023 | 8.640 | 8.690 | 8.590 | 8.640 | 1,486,813 | +0.00(+0.00%) |
Oct 11, 2023 | 8.690 | 8.690 | 8.610 | 8.640 | 163,518 | +0.05(+0.58%) |
Oct 10, 2023 | 8.567 | 8.620 | 8.540 | 8.590 | 288,123 | +0.06(+0.70%) |
Oct 09, 2023 | 8.510 | 8.580 | 8.480 | 8.530 | 137,389 | +0.05(+0.59%) |
Oct 06, 2023 | 8.338 | 8.540 | 8.330 | 8.480 | 205,027 | +0.08(+0.95%) |
Oct 05, 2023 | 8.370 | 8.430 | 8.330 | 8.400 | 217,371 | +0.13(+1.63%) |
Oct 04, 2023 | 8.325 | 8.325 | 8.200 | 8.265 | 184,814 | +0.04(+0.43%) |
Oct 03, 2023 | 8.240 | 8.240 | 8.190 | 8.230 | 174,062 | -0.03(-0.36%) |
Oct 02, 2023 | 8.247 | 8.310 | 8.220 | 8.260 | 228,810 | -0.08(-0.96%) |
Sep 29, 2023 | 8.460 | 8.460 | 8.310 | 8.340 | 176,690 | +0.12(+1.46%) |
Sep 28, 2023 | 8.188 | 8.260 | 8.170 | 8.220 | 209,233 | +0.00(+0.00%) |
Sep 27, 2023 | 8.297 | 8.320 | 8.180 | 8.220 | 217,524 | -0.07(-0.84%) |
Sep 26, 2023 | 8.350 | 8.350 | 8.290 | 8.290 | 186,506 | -0.10(-1.19%) |
Sep 25, 2023 | 8.390 | 8.410 | 8.380 | 8.390 | 162,808 | -0.11(-1.29%) |
Sep 22, 2023 | 8.530 | 8.590 | 8.500 | 8.500 | 143,225 | -0.13(-1.51%) |
Sep 21, 2023 | 8.690 | 8.710 | 8.630 | 8.630 | 66,878 | -0.21(-2.38%) |
Sep 20, 2023 | 8.870 | 8.920 | 8.840 | 8.840 | 90,364 | +0.14(+1.61%) |
Sep 19, 2023 | 8.770 | 8.778 | 8.660 | 8.700 | 52,029 | -0.31(-3.44%) |
Sep 18, 2023 | 9.020 | 9.050 | 9.000 | 9.010 | 75,819 | -0.07(-0.77%) |
Sep 15, 2023 | 9.100 | 9.170 | 9.070 | 9.080 | 73,370 | +0.01(+0.11%) |
Sep 14, 2023 | 9.010 | 9.070 | 8.990 | 9.070 | 54,409 | +0.10(+1.11%) |
Sep 13, 2023 | 8.980 | 9.060 | 8.960 | 8.970 | 30,645 | -0.15(-1.64%) |
Sep 12, 2023 | 9.080 | 9.130 | 8.990 | 9.120 | 43,429 | -0.01(-0.08%) |
Sep 11, 2023 | 9.117 | 9.170 | 9.110 | 9.127 | 90,409 | +0.04(+0.41%) |
Sep 08, 2023 | 9.120 | 9.190 | 9.090 | 9.090 | 73,385 | +0.07(+0.78%) |
Sep 07, 2023 | 8.990 | 9.030 | 8.940 | 9.020 | 64,140 | -0.04(-0.44%) |
Sep 06, 2023 | 9.050 | 9.061 | 8.990 | 9.060 | 44,652 | +0.03(+0.33%) |
Sep 05, 2023 | 9.050 | 9.130 | 9.020 | 9.030 | 54,380 | -0.04(-0.44%) |
Sep 01, 2023 | 9.088 | 9.110 | 9.030 | 9.070 | 49,502 | +0.02(+0.22%) |
Aug 31, 2023 | 9.030 | 9.070 | 8.990 | 9.050 | 59,488 | -0.01(-0.11%) |
Aug 30, 2023 | 9.100 | 9.115 | 9.040 | 9.060 | 33,943 | +0.00(+0.00%) |
Aug 29, 2023 | 8.930 | 9.080 | 8.918 | 9.060 | 43,362 | +0.09(+1.06%) |
Aug 28, 2023 | 8.920 | 8.970 | 8.900 | 8.965 | 50,421 | -0.06(-0.72%) |
Aug 25, 2023 | 9.005 | 9.030 | 8.930 | 9.030 | 40,071 | +0.10(+1.18%) |
Aug 24, 2023 | 9.030 | 9.050 | 8.920 | 8.925 | 35,121 | -0.16(-1.82%) |
Aug 23, 2023 | 9.040 | 9.100 | 8.990 | 9.090 | 28,923 | +0.13(+1.45%) |
Aug 22, 2023 | 9.000 | 9.020 | 8.950 | 8.960 | 141,934 | -0.12(-1.32%) |
Aug 21, 2023 | 9.120 | 9.130 | 9.040 | 9.080 | 56,925 | -0.03(-0.33%) |
Aug 18, 2023 | 9.050 | 9.150 | 9.050 | 9.110 | 94,834 | -0.07(-0.76%) |
Aug 17, 2023 | 9.215 | 9.240 | 9.090 | 9.180 | 66,064 | -0.10(-1.08%) |
Aug 16, 2023 | 9.270 | 9.350 | 9.270 | 9.280 | 52,422 | -0.08(-0.85%) |
Aug 15, 2023 | 9.390 | 9.430 | 9.330 | 9.360 | 35,563 | -0.13(-1.37%) |
Aug 14, 2023 | 9.410 | 9.490 | 9.380 | 9.490 | 39,746 | +0.04(+0.42%) |
Aug 11, 2023 | 9.460 | 9.494 | 9.401 | 9.450 | 28,982 | -0.15(-1.56%) |
Aug 10, 2023 | 9.690 | 9.720 | 9.580 | 9.600 | 36,569 | +0.06(+0.63%) |
Aug 09, 2023 | 9.545 | 9.570 | 9.440 | 9.540 | 35,775 | -0.01(-0.10%) |
Aug 08, 2023 | 9.515 | 9.560 | 9.470 | 9.550 | 47,172 | +0.06(+0.63%) |
Aug 07, 2023 | 9.510 | 9.517 | 9.480 | 9.490 | 24,708 | +0.01(+0.08%) |
Aug 04, 2023 | 9.460 | 9.549 | 9.460 | 9.482 | 29,957 | +0.02(+0.23%) |
Aug 03, 2023 | 9.430 | 9.500 | 9.430 | 9.460 | 64,899 | -0.08(-0.84%) |
Aug 02, 2023 | 9.467 | 9.580 | 9.460 | 9.540 | 29,189 | +0.02(+0.21%) |