Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.718 | 8.865 | 8.718 | 8.757 | 1,223,820 | +0.01(+0.11%) |
Oct 30, 2023 | 8.875 | 8.909 | 8.698 | 8.747 | 788,871 | +0.01(+0.11%) |
Oct 27, 2023 | 9.130 | 9.155 | 8.688 | 8.737 | 1,159,238 | -0.29(-3.16%) |
Oct 26, 2023 | 8.904 | 9.071 | 8.904 | 9.022 | 1,470,265 | +0.12(+1.32%) |
Oct 25, 2023 | 8.983 | 9.032 | 8.904 | 8.904 | 433,314 | -0.07(-0.77%) |
Oct 24, 2023 | 8.845 | 8.993 | 8.806 | 8.973 | 924,356 | +0.17(+1.98%) |
Oct 23, 2023 | 8.769 | 8.936 | 8.735 | 8.799 | 915,495 | +0.01(+0.11%) |
Oct 20, 2023 | 8.857 | 8.892 | 8.769 | 8.789 | 693,504 | -0.03(-0.33%) |
Oct 19, 2023 | 8.877 | 8.985 | 8.818 | 8.818 | 2,540,846 | -0.06(-0.66%) |
Oct 18, 2023 | 8.887 | 8.974 | 8.808 | 8.877 | 564,431 | -0.04(-0.44%) |
Oct 17, 2023 | 8.946 | 9.029 | 8.867 | 8.916 | 787,545 | -0.13(-1.41%) |
Oct 16, 2023 | 8.946 | 9.073 | 8.916 | 9.044 | 1,055,546 | +0.13(+1.43%) |
Oct 13, 2023 | 8.906 | 8.956 | 8.857 | 8.916 | 1,139,956 | +0.14(+1.56%) |
Oct 12, 2023 | 8.975 | 8.975 | 8.750 | 8.779 | 515,587 | -0.21(-2.29%) |
Oct 11, 2023 | 8.926 | 8.995 | 8.899 | 8.985 | 1,100,254 | +0.08(+0.88%) |
Oct 10, 2023 | 8.828 | 9.005 | 8.803 | 8.906 | 1,406,374 | +0.23(+2.60%) |
Oct 09, 2023 | 8.514 | 8.710 | 8.465 | 8.681 | 986,002 | +0.16(+1.84%) |
Oct 06, 2023 | 8.445 | 8.563 | 8.351 | 8.524 | 598,922 | +0.00(+0.00%) |
Oct 05, 2023 | 8.436 | 8.534 | 8.372 | 8.524 | 749,375 | +0.08(+0.93%) |
Oct 04, 2023 | 8.445 | 8.465 | 8.318 | 8.445 | 889,216 | +0.08(+0.94%) |
Oct 03, 2023 | 8.455 | 8.514 | 8.298 | 8.367 | 740,331 | -0.07(-0.81%) |
Oct 02, 2023 | 8.406 | 8.495 | 8.329 | 8.436 | 1,244,186 | +0.05(+0.58%) |
Sep 29, 2023 | 8.504 | 8.534 | 8.367 | 8.387 | 1,837,752 | -0.01(-0.12%) |
Sep 28, 2023 | 8.445 | 8.495 | 8.387 | 8.396 | 2,281,186 | -0.03(-0.35%) |
Sep 27, 2023 | 8.651 | 8.651 | 8.347 | 8.426 | 1,024,798 | -0.23(-2.61%) |
Sep 26, 2023 | 8.701 | 8.754 | 8.647 | 8.651 | 485,716 | -0.06(-0.68%) |
Sep 25, 2023 | 8.701 | 8.754 | 8.701 | 8.710 | 607,214 | -0.05(-0.52%) |
Sep 22, 2023 | 8.766 | 8.834 | 8.727 | 8.756 | 564,168 | -0.04(-0.44%) |
Sep 21, 2023 | 8.854 | 8.901 | 8.756 | 8.795 | 1,027,910 | -0.21(-2.28%) |
Sep 20, 2023 | 9.040 | 9.059 | 8.963 | 9.001 | 754,116 | +0.05(+0.55%) |
Sep 19, 2023 | 9.030 | 9.103 | 8.922 | 8.952 | 1,063,168 | +0.00(+0.00%) |
Sep 18, 2023 | 8.864 | 9.040 | 8.805 | 8.952 | 1,196,253 | +0.27(+3.16%) |
Sep 15, 2023 | 8.776 | 8.776 | 8.668 | 8.678 | 1,071,718 | -0.03(-0.34%) |
Sep 14, 2023 | 8.560 | 8.717 | 8.560 | 8.707 | 676,687 | +0.19(+2.18%) |
Sep 13, 2023 | 8.492 | 8.609 | 8.492 | 8.521 | 400,421 | +0.07(+0.81%) |
Sep 12, 2023 | 8.453 | 8.510 | 8.414 | 8.453 | 642,860 | +0.04(+0.47%) |
Sep 11, 2023 | 8.326 | 8.458 | 8.257 | 8.414 | 1,355,521 | +0.18(+2.14%) |
Sep 08, 2023 | 8.218 | 8.344 | 8.213 | 8.238 | 602,273 | +0.15(+1.81%) |
Sep 07, 2023 | 8.159 | 8.169 | 8.061 | 8.091 | 541,153 | -0.11(-1.31%) |
Sep 06, 2023 | 8.247 | 8.409 | 8.198 | 8.198 | 529,151 | +0.01(+0.12%) |
Sep 05, 2023 | 8.179 | 8.316 | 8.179 | 8.189 | 680,978 | -0.08(-0.95%) |
Sep 01, 2023 | 8.345 | 8.350 | 8.179 | 8.267 | 1,274,795 | +0.04(+0.49%) |
Aug 31, 2023 | 8.402 | 8.461 | 8.217 | 8.227 | 1,057,080 | -0.24(-2.88%) |
Aug 30, 2023 | 8.617 | 8.626 | 8.446 | 8.470 | 488,996 | -0.12(-1.36%) |
Aug 29, 2023 | 8.451 | 8.617 | 8.417 | 8.587 | 513,637 | +0.20(+2.44%) |
Aug 28, 2023 | 8.295 | 8.392 | 8.275 | 8.383 | 675,383 | +0.08(+0.94%) |
Aug 25, 2023 | 8.324 | 8.344 | 8.178 | 8.305 | 824,371 | -0.07(-0.81%) |
Aug 24, 2023 | 8.373 | 8.436 | 8.344 | 8.373 | 272,806 | -0.07(-0.81%) |
Aug 23, 2023 | 8.353 | 8.485 | 8.324 | 8.441 | 893,442 | +0.11(+1.29%) |
Aug 22, 2023 | 8.314 | 8.358 | 8.275 | 8.334 | 687,926 | +0.06(+0.71%) |
Aug 21, 2023 | 8.324 | 8.334 | 8.219 | 8.275 | 526,044 | -0.14(-1.62%) |
Aug 18, 2023 | 8.256 | 8.461 | 8.236 | 8.412 | 1,054,916 | +0.09(+1.05%) |
Aug 17, 2023 | 8.275 | 8.363 | 8.241 | 8.324 | 1,441,183 | +0.03(+0.35%) |
Aug 16, 2023 | 8.324 | 8.324 | 8.207 | 8.295 | 1,690,740 | +0.02(+0.24%) |
Aug 15, 2023 | 8.344 | 8.373 | 8.261 | 8.275 | 1,047,924 | -0.08(-0.93%) |
Aug 14, 2023 | 8.392 | 8.427 | 8.314 | 8.353 | 710,307 | -0.12(-1.38%) |
Aug 11, 2023 | 8.568 | 8.617 | 8.461 | 8.470 | 611,937 | -0.06(-0.69%) |
Aug 10, 2023 | 8.597 | 8.641 | 8.509 | 8.529 | 935,808 | +0.07(+0.81%) |
Aug 09, 2023 | 8.539 | 8.553 | 8.431 | 8.461 | 1,282,150 | -0.08(-0.91%) |
Aug 08, 2023 | 8.490 | 8.587 | 8.441 | 8.539 | 774,229 | +0.01(+0.11%) |
Aug 07, 2023 | 8.587 | 8.607 | 8.495 | 8.529 | 1,533,351 | -0.02(-0.23%) |
Aug 04, 2023 | 8.578 | 8.714 | 8.539 | 8.548 | 830,087 | +0.02(+0.23%) |
Aug 03, 2023 | 8.519 | 8.597 | 8.460 | 8.529 | 1,917,340 | -0.19(-2.13%) |
Aug 02, 2023 | 8.763 | 8.782 | 8.675 | 8.714 | 1,018,549 | +0.00(+0.00%) |