Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.098 | 8.185 | 8.079 | 8.147 | 19,180 | +0.07(+0.83%) |
Oct 30, 2023 | 8.050 | 8.098 | 7.944 | 8.079 | 3,228 | +0.11(+1.33%) |
Oct 27, 2023 | 8.012 | 8.137 | 7.973 | 7.973 | 2,877 | -0.02(-0.24%) |
Oct 26, 2023 | 8.069 | 8.127 | 7.992 | 7.992 | 12,944 | +0.02(+0.24%) |
Oct 25, 2023 | 8.185 | 8.262 | 7.964 | 7.973 | 9,147 | -0.14(-1.72%) |
Oct 24, 2023 | 7.935 | 8.281 | 7.935 | 8.113 | 109,741 | +0.18(+2.25%) |
Oct 23, 2023 | 7.992 | 8.065 | 7.896 | 7.935 | 16,813 | +0.04(+0.49%) |
Oct 20, 2023 | 7.896 | 7.964 | 7.781 | 7.896 | 17,712 | -0.06(-0.73%) |
Oct 19, 2023 | 7.992 | 8.054 | 7.848 | 7.954 | 127,202 | -0.06(-0.79%) |
Oct 18, 2023 | 7.944 | 8.089 | 7.800 | 8.017 | 21,173 | +0.02(+0.31%) |
Oct 17, 2023 | 8.060 | 8.320 | 7.954 | 7.992 | 25,296 | +0.00(+0.00%) |
Oct 16, 2023 | 7.944 | 8.127 | 7.944 | 7.992 | 8,494 | +0.05(+0.61%) |
Oct 13, 2023 | 7.983 | 8.137 | 7.944 | 7.944 | 17,311 | -0.10(-1.20%) |
Oct 12, 2023 | 8.079 | 8.079 | 8.012 | 8.041 | 9,827 | -0.02(-0.24%) |
Oct 11, 2023 | 8.272 | 8.378 | 8.050 | 8.060 | 20,151 | -0.19(-2.33%) |
Oct 10, 2023 | 8.041 | 8.252 | 8.021 | 8.252 | 5,028 | +0.15(+1.90%) |
Oct 09, 2023 | 7.906 | 8.175 | 7.906 | 8.098 | 2,568 | +0.15(+1.94%) |
Oct 06, 2023 | 7.800 | 7.954 | 7.800 | 7.944 | 1,146 | +0.18(+2.29%) |
Oct 05, 2023 | 7.915 | 7.954 | 7.684 | 7.766 | 47,437 | -0.25(-3.06%) |
Oct 04, 2023 | 7.819 | 8.012 | 7.761 | 8.012 | 10,230 | +0.19(+2.46%) |
Oct 03, 2023 | 8.118 | 8.118 | 7.752 | 7.819 | 27,875 | -0.20(-2.46%) |
Oct 02, 2023 | 8.252 | 8.252 | 7.906 | 8.017 | 39,470 | -0.26(-3.20%) |
Sep 29, 2023 | 8.329 | 8.426 | 8.041 | 8.281 | 22,279 | +0.02(+0.23%) |
Sep 28, 2023 | 8.252 | 8.329 | 8.185 | 8.262 | 22,921 | +0.01(+0.12%) |
Sep 27, 2023 | 8.281 | 8.358 | 8.252 | 8.252 | 11,332 | -0.02(-0.23%) |
Sep 26, 2023 | 8.435 | 8.512 | 8.261 | 8.272 | 15,272 | -0.18(-2.11%) |
Sep 25, 2023 | 8.553 | 8.450 | 8.450 | 8.450 | 1,504 | -0.12(-1.40%) |
Sep 22, 2023 | 8.474 | 8.599 | 8.397 | 8.570 | 16,424 | -0.03(-0.34%) |
Sep 21, 2023 | 8.541 | 8.599 | 8.332 | 8.599 | 2,053 | +0.08(+0.90%) |
Sep 20, 2023 | 8.585 | 8.585 | 8.512 | 8.522 | 1,679 | -0.05(-0.56%) |
Sep 19, 2023 | 8.609 | 8.666 | 8.570 | 8.570 | 2,081 | -0.05(-0.56%) |
Sep 18, 2023 | 8.647 | 8.695 | 8.587 | 8.618 | 6,564 | +0.05(+0.56%) |
Sep 15, 2023 | 8.512 | 8.570 | 8.508 | 8.570 | 1,344 | -0.10(-1.11%) |
Sep 14, 2023 | 8.705 | 8.705 | 8.474 | 8.666 | 1,867 | +0.00(+0.00%) |
Sep 13, 2023 | 8.464 | 8.666 | 8.464 | 8.666 | 10,168 | +0.16(+1.93%) |
Sep 12, 2023 | 8.551 | 8.551 | 8.368 | 8.503 | 33,926 | -0.05(-0.56%) |
Sep 11, 2023 | 8.252 | 8.561 | 8.214 | 8.551 | 39,554 | +0.27(+3.26%) |
Sep 08, 2023 | 8.368 | 8.500 | 8.214 | 8.281 | 76,962 | +0.03(+0.35%) |
Sep 07, 2023 | 8.378 | 8.618 | 8.252 | 8.252 | 24,015 | -0.10(-1.15%) |
Sep 06, 2023 | 8.522 | 8.869 | 8.329 | 8.349 | 25,515 | -0.17(-2.03%) |
Sep 05, 2023 | 8.609 | 8.830 | 8.522 | 8.522 | 4,176 | -0.26(-2.96%) |
Sep 01, 2023 | 8.532 | 8.787 | 8.493 | 8.782 | 7,774 | +0.23(+2.70%) |
Aug 31, 2023 | 8.551 | 8.763 | 8.445 | 8.551 | 18,433 | +0.01(+0.11%) |
Aug 30, 2023 | 8.792 | 8.801 | 8.397 | 8.541 | 21,423 | -0.11(-1.23%) |
Aug 29, 2023 | 8.666 | 8.936 | 8.496 | 8.647 | 31,818 | +0.06(+0.67%) |
Aug 28, 2023 | 8.695 | 8.792 | 8.589 | 8.589 | 34,850 | -0.13(-1.44%) |
Aug 25, 2023 | 8.618 | 8.715 | 8.551 | 8.715 | 10,313 | +0.03(+0.33%) |
Aug 24, 2023 | 8.666 | 9.013 | 8.666 | 8.686 | 17,707 | +0.03(+0.33%) |
Aug 23, 2023 | 8.753 | 8.753 | 8.657 | 8.657 | 2,189 | +0.14(+1.70%) |
Aug 22, 2023 | 8.811 | 8.811 | 8.493 | 8.512 | 34,823 | -0.35(-3.92%) |
Aug 21, 2023 | 8.744 | 8.946 | 8.642 | 8.859 | 6,804 | +0.01(+0.11%) |
Aug 18, 2023 | 8.763 | 8.914 | 8.763 | 8.849 | 21,594 | +0.09(+0.99%) |
Aug 17, 2023 | 8.763 | 8.975 | 8.763 | 8.763 | 15,267 | -0.01(-0.11%) |
Aug 16, 2023 | 8.686 | 8.955 | 8.676 | 8.772 | 6,612 | +0.10(+1.11%) |
Aug 15, 2023 | 8.869 | 8.898 | 8.474 | 8.676 | 14,043 | -0.19(-2.17%) |
Aug 14, 2023 | 8.859 | 9.013 | 8.859 | 8.869 | 4,887 | +0.01(+0.11%) |
Aug 11, 2023 | 8.878 | 9.023 | 8.859 | 8.859 | 14,207 | -0.00(-0.02%) |
Aug 10, 2023 | 8.917 | 8.984 | 8.859 | 8.861 | 3,390 | -0.09(-1.05%) |
Aug 09, 2023 | 8.936 | 9.004 | 8.859 | 8.955 | 7,458 | +0.00(+0.00%) |
Aug 08, 2023 | 8.849 | 8.994 | 8.859 | 8.955 | 6,515 | +0.10(+1.09%) |
Aug 07, 2023 | 9.061 | 9.081 | 8.859 | 8.859 | 8,247 | -0.09(-0.98%) |
Aug 04, 2023 | 8.926 | 9.052 | 8.859 | 8.947 | 9,226 | -0.02(-0.22%) |
Aug 03, 2023 | 8.975 | 9.100 | 8.859 | 8.966 | 18,927 | -0.15(-1.66%) |
Aug 02, 2023 | 8.888 | 9.117 | 8.888 | 9.117 | 2,673 | +0.08(+0.83%) |