Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.360 | 8.400 | 8.150 | 8.240 | 845,427 | -0.05(-0.60%) |
Sep 28, 2023 | 8.140 | 8.420 | 8.080 | 8.290 | 904,881 | +0.11(+1.34%) |
Sep 27, 2023 | 8.110 | 8.190 | 8.010 | 8.180 | 1,042,332 | +0.18(+2.25%) |
Sep 26, 2023 | 8.350 | 8.425 | 7.985 | 8.000 | 741,678 | -0.37(-4.42%) |
Sep 25, 2023 | 8.340 | 8.410 | 8.330 | 8.370 | 676,713 | -0.07(-0.83%) |
Sep 22, 2023 | 8.360 | 8.490 | 8.250 | 8.440 | 685,651 | +0.15(+1.81%) |
Sep 21, 2023 | 8.380 | 8.480 | 8.290 | 8.290 | 591,069 | -0.24(-2.81%) |
Sep 20, 2023 | 8.670 | 8.760 | 8.520 | 8.530 | 628,880 | -0.10(-1.16%) |
Sep 19, 2023 | 8.670 | 8.670 | 8.450 | 8.630 | 486,559 | -0.06(-0.69%) |
Sep 18, 2023 | 8.670 | 8.800 | 8.540 | 8.690 | 591,501 | -0.07(-0.80%) |
Sep 15, 2023 | 8.760 | 8.825 | 8.680 | 8.760 | 2,214,290 | -0.02(-0.23%) |
Sep 14, 2023 | 8.900 | 8.970 | 8.690 | 8.780 | 639,786 | -0.09(-1.01%) |
Sep 13, 2023 | 9.150 | 9.190 | 8.860 | 8.870 | 559,280 | -0.31(-3.38%) |
Sep 12, 2023 | 9.260 | 9.480 | 9.170 | 9.180 | 593,200 | -0.22(-2.34%) |
Sep 11, 2023 | 9.530 | 9.580 | 9.340 | 9.400 | 918,002 | -0.05(-0.53%) |
Sep 08, 2023 | 9.200 | 9.495 | 9.035 | 9.450 | 1,040,136 | +0.30(+3.28%) |
Sep 07, 2023 | 9.130 | 9.200 | 8.950 | 9.150 | 610,240 | -0.09(-0.97%) |
Sep 06, 2023 | 9.150 | 9.250 | 9.090 | 9.240 | 660,865 | +0.05(+0.54%) |
Sep 05, 2023 | 9.110 | 9.280 | 9.040 | 9.190 | 702,780 | -0.02(-0.22%) |
Sep 01, 2023 | 9.160 | 9.310 | 9.160 | 9.210 | 606,696 | +0.10(+1.10%) |
Aug 31, 2023 | 9.090 | 9.220 | 9.040 | 9.110 | 1,059,844 | +0.06(+0.66%) |
Aug 30, 2023 | 8.960 | 9.170 | 8.930 | 9.050 | 630,458 | +0.14(+1.57%) |
Aug 29, 2023 | 8.830 | 9.060 | 8.785 | 8.910 | 711,375 | +0.03(+0.34%) |
Aug 28, 2023 | 8.990 | 9.110 | 8.845 | 8.880 | 875,082 | -0.09(-1.00%) |
Aug 25, 2023 | 8.640 | 9.155 | 8.500 | 8.970 | 1,416,513 | +0.32(+3.70%) |
Aug 24, 2023 | 9.770 | 9.770 | 8.540 | 8.650 | 2,718,850 | -1.03(-10.64%) |
Aug 23, 2023 | 9.910 | 10.04 | 9.650 | 9.680 | 2,101,669 | -0.27(-2.71%) |
Aug 22, 2023 | 10.12 | 10.18 | 9.920 | 9.950 | 576,863 | -0.04(-0.40%) |
Aug 21, 2023 | 9.980 | 10.13 | 9.925 | 9.990 | 613,504 | -0.01(-0.10%) |
Aug 18, 2023 | 9.720 | 10.04 | 9.540 | 10.00 | 912,551 | +0.16(+1.63%) |
Aug 17, 2023 | 10.24 | 10.26 | 9.770 | 9.840 | 565,201 | -0.41(-4.00%) |
Aug 16, 2023 | 10.42 | 10.45 | 10.24 | 10.25 | 337,549 | -0.18(-1.73%) |
Aug 15, 2023 | 10.48 | 10.56 | 10.37 | 10.43 | 445,337 | -0.08(-0.76%) |
Aug 14, 2023 | 10.39 | 10.57 | 10.29 | 10.51 | 386,443 | +0.06(+0.57%) |
Aug 11, 2023 | 10.32 | 10.53 | 10.28 | 10.45 | 413,182 | +0.03(+0.29%) |
Aug 10, 2023 | 10.59 | 10.62 | 10.24 | 10.42 | 820,903 | -0.03(-0.29%) |
Aug 09, 2023 | 10.46 | 10.59 | 10.30 | 10.45 | 499,493 | +0.02(+0.19%) |
Aug 08, 2023 | 10.64 | 10.70 | 10.43 | 10.43 | 787,749 | -0.35(-3.25%) |
Aug 07, 2023 | 10.89 | 10.89 | 10.52 | 10.78 | 566,499 | -0.10(-0.92%) |
Aug 04, 2023 | 10.87 | 11.19 | 10.74 | 10.88 | 498,736 | +0.06(+0.55%) |
Aug 03, 2023 | 10.63 | 10.85 | 10.50 | 10.82 | 703,952 | +0.14(+1.31%) |
Aug 02, 2023 | 11.49 | 11.52 | 10.63 | 10.68 | 827,445 | -1.08(-9.18%) |
Aug 01, 2023 | 11.60 | 11.80 | 11.34 | 11.76 | 837,765 | +0.03(+0.26%) |
Jul 31, 2023 | 10.92 | 11.75 | 10.90 | 11.73 | 1,366,831 | +0.82(+7.52%) |
Jul 28, 2023 | 10.62 | 10.94 | 10.60 | 10.91 | 613,238 | +0.40(+3.81%) |
Jul 27, 2023 | 10.76 | 10.88 | 10.46 | 10.51 | 1,087,836 | -0.09(-0.85%) |
Jul 26, 2023 | 10.52 | 10.65 | 10.45 | 10.60 | 684,974 | +0.00(+0.00%) |
Jul 25, 2023 | 10.53 | 10.70 | 10.42 | 10.60 | 747,667 | +0.27(+2.61%) |
Jul 24, 2023 | 10.51 | 10.55 | 10.19 | 10.33 | 546,774 | -0.18(-1.71%) |
Jul 21, 2023 | 10.80 | 10.83 | 10.43 | 10.51 | 682,836 | -0.10(-0.94%) |
Jul 20, 2023 | 10.83 | 10.87 | 10.44 | 10.61 | 705,150 | -0.34(-3.11%) |
Jul 19, 2023 | 10.98 | 11.19 | 10.79 | 10.95 | 720,634 | +0.03(+0.27%) |
Jul 18, 2023 | 11.04 | 11.07 | 10.81 | 10.92 | 661,552 | -0.21(-1.89%) |
Jul 17, 2023 | 10.88 | 11.24 | 10.84 | 11.13 | 643,970 | +0.23(+2.11%) |
Jul 14, 2023 | 11.03 | 11.10 | 10.86 | 10.90 | 570,764 | -0.14(-1.27%) |
Jul 13, 2023 | 10.75 | 11.11 | 10.75 | 11.04 | 564,622 | +0.12(+1.10%) |
Jul 12, 2023 | 11.18 | 11.20 | 10.81 | 10.92 | 849,854 | -0.07(-0.64%) |
Jul 11, 2023 | 10.72 | 11.00 | 10.61 | 10.99 | 911,666 | +0.31(+2.90%) |
Jul 10, 2023 | 10.27 | 10.68 | 10.25 | 10.68 | 994,972 | +0.32(+3.09%) |
Jul 07, 2023 | 10.15 | 10.38 | 10.08 | 10.36 | 1,188,847 | +0.15(+1.47%) |
Jul 06, 2023 | 9.890 | 10.21 | 9.620 | 10.21 | 1,360,609 | +0.10(+0.99%) |
Jul 05, 2023 | 11.00 | 11.00 | 9.705 | 10.11 | 3,463,326 | -1.06(-9.49%) |