Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.553 | 8.621 | 8.543 | 8.572 | 48,991 | +0.05(+0.57%) |
Sep 28, 2023 | 8.563 | 8.568 | 8.480 | 8.524 | 125,649 | -0.04(-0.45%) |
Sep 27, 2023 | 8.592 | 8.626 | 8.563 | 8.563 | 108,144 | -0.03(-0.34%) |
Sep 26, 2023 | 8.776 | 8.776 | 8.577 | 8.592 | 210,238 | -0.17(-1.99%) |
Sep 25, 2023 | 8.940 | 8.801 | 8.766 | 8.766 | 85,859 | -0.20(-2.27%) |
Sep 22, 2023 | 8.988 | 8.998 | 8.940 | 8.969 | 68,311 | +0.02(+0.22%) |
Sep 21, 2023 | 8.998 | 9.037 | 8.950 | 8.950 | 66,920 | -0.12(-1.28%) |
Sep 20, 2023 | 9.076 | 9.105 | 9.056 | 9.066 | 62,538 | +0.02(+0.27%) |
Sep 19, 2023 | 9.046 | 9.066 | 8.993 | 9.042 | 87,164 | -0.04(-0.48%) |
Sep 18, 2023 | 9.056 | 9.134 | 9.037 | 9.085 | 118,813 | +0.06(+0.64%) |
Sep 15, 2023 | 9.037 | 9.046 | 9.008 | 9.027 | 41,436 | +0.00(+0.00%) |
Sep 14, 2023 | 9.037 | 9.056 | 9.027 | 9.027 | 97,883 | -0.03(-0.30%) |
Sep 13, 2023 | 9.026 | 9.055 | 9.026 | 9.055 | 57,061 | +0.02(+0.21%) |
Sep 12, 2023 | 9.016 | 9.098 | 9.016 | 9.035 | 85,307 | -0.07(-0.74%) |
Sep 11, 2023 | 9.103 | 9.113 | 9.074 | 9.103 | 56,278 | -0.02(-0.21%) |
Sep 08, 2023 | 9.180 | 9.180 | 9.113 | 9.122 | 49,270 | -0.02(-0.21%) |
Sep 07, 2023 | 9.161 | 9.170 | 9.122 | 9.142 | 108,681 | -0.05(-0.52%) |
Sep 06, 2023 | 9.267 | 9.267 | 9.161 | 9.190 | 75,364 | -0.06(-0.63%) |
Sep 05, 2023 | 9.257 | 9.267 | 9.228 | 9.248 | 37,308 | -0.01(-0.10%) |
Sep 01, 2023 | 9.267 | 9.277 | 9.238 | 9.257 | 68,892 | +0.02(+0.21%) |
Aug 31, 2023 | 9.277 | 9.286 | 9.228 | 9.238 | 26,534 | +0.00(+0.00%) |
Aug 30, 2023 | 9.305 | 9.325 | 9.228 | 9.238 | 70,140 | -0.04(-0.42%) |
Aug 29, 2023 | 9.228 | 9.310 | 9.199 | 9.277 | 38,784 | +0.05(+0.52%) |
Aug 28, 2023 | 9.238 | 9.277 | 9.219 | 9.228 | 71,431 | +0.02(+0.21%) |
Aug 25, 2023 | 9.248 | 9.248 | 9.170 | 9.209 | 103,714 | -0.01(-0.16%) |
Aug 24, 2023 | 9.238 | 9.248 | 9.214 | 9.223 | 48,998 | -0.05(-0.57%) |
Aug 23, 2023 | 9.238 | 9.325 | 9.238 | 9.277 | 62,413 | +0.05(+0.52%) |
Aug 22, 2023 | 9.296 | 9.305 | 9.209 | 9.228 | 38,453 | -0.05(-0.52%) |
Aug 21, 2023 | 9.257 | 9.325 | 9.238 | 9.277 | 38,379 | -0.01(-0.10%) |
Aug 18, 2023 | 9.277 | 9.383 | 9.219 | 9.286 | 53,892 | -0.01(-0.10%) |
Aug 17, 2023 | 9.354 | 9.373 | 9.296 | 9.296 | 68,489 | -0.03(-0.31%) |
Aug 16, 2023 | 9.402 | 9.412 | 9.325 | 9.325 | 91,143 | -0.07(-0.72%) |
Aug 15, 2023 | 9.383 | 9.431 | 9.383 | 9.392 | 78,585 | -0.01(-0.10%) |
Aug 14, 2023 | 9.431 | 9.431 | 9.363 | 9.402 | 65,471 | +0.01(+0.12%) |
Aug 11, 2023 | 9.352 | 9.410 | 9.352 | 9.391 | 37,942 | +0.00(+0.00%) |
Aug 10, 2023 | 9.458 | 9.458 | 9.372 | 9.391 | 141,217 | -0.02(-0.26%) |
Aug 09, 2023 | 9.372 | 9.458 | 9.372 | 9.415 | 69,094 | +0.01(+0.15%) |
Aug 08, 2023 | 9.439 | 9.439 | 9.391 | 9.400 | 77,418 | +0.01(+0.10%) |
Aug 07, 2023 | 9.439 | 9.516 | 9.391 | 9.391 | 41,475 | -0.09(-0.91%) |
Aug 04, 2023 | 9.535 | 9.564 | 9.420 | 9.477 | 50,617 | -0.02(-0.20%) |
Aug 03, 2023 | 9.612 | 9.660 | 9.496 | 9.496 | 87,470 | -0.19(-1.98%) |
Aug 02, 2023 | 9.660 | 9.718 | 9.631 | 9.689 | 51,466 | +0.00(+0.00%) |
Aug 01, 2023 | 9.679 | 9.756 | 9.641 | 9.689 | 97,528 | +0.00(+0.00%) |
Jul 31, 2023 | 9.766 | 9.774 | 9.650 | 9.689 | 123,678 | -0.05(-0.54%) |
Jul 28, 2023 | 9.746 | 9.785 | 9.698 | 9.742 | 62,030 | +0.04(+0.40%) |
Jul 27, 2023 | 9.727 | 9.785 | 9.689 | 9.703 | 56,979 | -0.05(-0.54%) |
Jul 26, 2023 | 9.756 | 9.775 | 9.727 | 9.756 | 28,508 | +0.04(+0.40%) |
Jul 25, 2023 | 9.746 | 9.746 | 9.708 | 9.718 | 21,046 | -0.04(-0.39%) |
Jul 24, 2023 | 9.756 | 9.790 | 9.746 | 9.756 | 15,334 | +0.02(+0.20%) |
Jul 21, 2023 | 9.727 | 9.746 | 9.708 | 9.737 | 22,090 | +0.05(+0.52%) |
Jul 20, 2023 | 9.689 | 9.727 | 9.670 | 9.687 | 72,515 | -0.04(-0.42%) |
Jul 19, 2023 | 9.689 | 9.737 | 9.689 | 9.727 | 56,540 | +0.04(+0.40%) |
Jul 18, 2023 | 9.670 | 9.699 | 9.659 | 9.689 | 187,513 | +0.03(+0.35%) |
Jul 17, 2023 | 9.660 | 9.660 | 9.631 | 9.655 | 94,156 | +0.02(+0.25%) |
Jul 14, 2023 | 9.631 | 9.660 | 9.593 | 9.631 | 15,633 | -0.02(-0.20%) |
Jul 13, 2023 | 9.660 | 9.660 | 9.631 | 9.650 | 22,631 | +0.03(+0.31%) |
Jul 12, 2023 | 9.639 | 9.654 | 9.619 | 9.620 | 73,954 | +0.01(+0.10%) |
Jul 11, 2023 | 9.620 | 9.649 | 9.591 | 9.610 | 95,604 | -0.01(-0.10%) |
Jul 10, 2023 | 9.591 | 9.649 | 9.591 | 9.620 | 24,630 | +0.01(+0.10%) |
Jul 07, 2023 | 9.610 | 9.658 | 9.587 | 9.610 | 81,773 | +0.01(+0.10%) |
Jul 06, 2023 | 9.639 | 9.687 | 9.563 | 9.601 | 51,727 | -0.11(-1.09%) |
Jul 05, 2023 | 9.860 | 9.860 | 9.678 | 9.706 | 55,281 | -0.11(-1.17%) |