Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.530 | 8.595 | 8.420 | 8.470 | 819,795 | -0.01(-0.12%) |
Sep 28, 2023 | 8.390 | 8.570 | 8.330 | 8.480 | 1,044,409 | +0.11(+1.31%) |
Sep 27, 2023 | 8.440 | 8.545 | 8.245 | 8.370 | 859,216 | -0.03(-0.36%) |
Sep 26, 2023 | 8.370 | 8.520 | 8.365 | 8.400 | 973,772 | -0.01(-0.12%) |
Sep 25, 2023 | 8.460 | 8.460 | 8.385 | 8.410 | 630,038 | -0.07(-0.83%) |
Sep 22, 2023 | 8.600 | 8.690 | 8.470 | 8.480 | 1,227,291 | -0.12(-1.40%) |
Sep 21, 2023 | 8.700 | 8.765 | 8.570 | 8.600 | 753,284 | -0.15(-1.71%) |
Sep 20, 2023 | 8.880 | 8.910 | 8.740 | 8.750 | 653,560 | -0.13(-1.46%) |
Sep 19, 2023 | 8.770 | 8.900 | 8.760 | 8.880 | 564,355 | +0.12(+1.37%) |
Sep 18, 2023 | 8.830 | 8.895 | 8.720 | 8.760 | 630,590 | -0.07(-0.79%) |
Sep 15, 2023 | 9.000 | 9.015 | 8.750 | 8.830 | 852,506 | -0.17(-1.89%) |
Sep 14, 2023 | 9.010 | 9.030 | 8.880 | 9.000 | 460,986 | +0.08(+0.90%) |
Sep 13, 2023 | 9.010 | 9.140 | 8.860 | 8.920 | 687,371 | -0.07(-0.78%) |
Sep 12, 2023 | 9.070 | 9.160 | 8.990 | 8.990 | 464,838 | -0.05(-0.55%) |
Sep 11, 2023 | 9.170 | 9.200 | 8.945 | 9.040 | 503,311 | -0.09(-0.99%) |
Sep 08, 2023 | 9.230 | 9.280 | 9.110 | 9.130 | 537,022 | -0.09(-0.98%) |
Sep 07, 2023 | 9.180 | 9.360 | 9.060 | 9.220 | 530,894 | +0.05(+0.55%) |
Sep 06, 2023 | 9.330 | 9.380 | 9.130 | 9.170 | 584,146 | -0.16(-1.71%) |
Sep 05, 2023 | 9.510 | 9.570 | 9.310 | 9.330 | 433,471 | -0.19(-2.00%) |
Sep 01, 2023 | 9.580 | 9.695 | 9.400 | 9.520 | 459,029 | -0.01(-0.10%) |
Aug 31, 2023 | 9.610 | 9.700 | 9.490 | 9.530 | 635,079 | -0.07(-0.73%) |
Aug 30, 2023 | 9.450 | 9.715 | 9.445 | 9.600 | 545,873 | +0.16(+1.69%) |
Aug 29, 2023 | 9.560 | 9.640 | 9.420 | 9.440 | 900,470 | -0.11(-1.15%) |
Aug 28, 2023 | 9.630 | 9.735 | 9.540 | 9.550 | 396,348 | -0.02(-0.21%) |
Aug 25, 2023 | 9.740 | 9.815 | 9.500 | 9.570 | 527,913 | -0.16(-1.64%) |
Aug 24, 2023 | 9.770 | 9.880 | 9.710 | 9.730 | 539,485 | -0.05(-0.51%) |
Aug 23, 2023 | 9.860 | 9.970 | 9.750 | 9.780 | 366,532 | -0.08(-0.81%) |
Aug 22, 2023 | 9.620 | 9.880 | 9.500 | 9.860 | 458,359 | +0.31(+3.25%) |
Aug 21, 2023 | 9.840 | 9.880 | 9.540 | 9.550 | 446,294 | -0.27(-2.75%) |
Aug 18, 2023 | 9.720 | 9.935 | 9.710 | 9.820 | 464,838 | +0.06(+0.61%) |
Aug 17, 2023 | 9.900 | 9.980 | 9.750 | 9.760 | 362,239 | -0.09(-0.91%) |
Aug 16, 2023 | 10.03 | 10.20 | 9.840 | 9.850 | 547,310 | -0.19(-1.89%) |
Aug 15, 2023 | 10.22 | 10.31 | 10.03 | 10.04 | 539,315 | -0.25(-2.43%) |
Aug 14, 2023 | 10.42 | 10.48 | 10.24 | 10.29 | 483,862 | -0.13(-1.25%) |
Aug 11, 2023 | 10.43 | 10.52 | 10.36 | 10.42 | 466,590 | -0.01(-0.10%) |
Aug 10, 2023 | 10.40 | 10.53 | 10.35 | 10.43 | 408,832 | +0.09(+0.87%) |
Aug 09, 2023 | 10.44 | 10.44 | 10.28 | 10.34 | 342,081 | -0.06(-0.58%) |
Aug 08, 2023 | 10.44 | 10.57 | 10.32 | 10.40 | 392,483 | -0.19(-1.79%) |
Aug 07, 2023 | 10.32 | 10.61 | 10.28 | 10.59 | 425,213 | +0.34(+3.32%) |
Aug 04, 2023 | 10.46 | 10.58 | 10.24 | 10.25 | 578,308 | -0.13(-1.25%) |
Aug 03, 2023 | 10.46 | 10.82 | 10.25 | 10.38 | 722,100 | -0.06(-0.62%) |
Aug 02, 2023 | 10.74 | 10.97 | 10.26 | 10.45 | 1,415,417 | -1.00(-8.78%) |
Aug 01, 2023 | 11.69 | 11.69 | 11.36 | 11.45 | 384,594 | -0.31(-2.64%) |
Jul 31, 2023 | 11.80 | 11.91 | 11.68 | 11.76 | 462,471 | +0.07(+0.60%) |
Jul 28, 2023 | 11.65 | 11.81 | 11.60 | 11.69 | 577,323 | +0.17(+1.48%) |
Jul 27, 2023 | 11.59 | 11.66 | 11.46 | 11.52 | 556,573 | +0.00(+0.00%) |
Jul 26, 2023 | 11.33 | 11.53 | 11.29 | 11.52 | 519,903 | +0.18(+1.59%) |
Jul 25, 2023 | 11.13 | 11.34 | 11.07 | 11.34 | 532,614 | +0.18(+1.61%) |
Jul 24, 2023 | 11.19 | 11.30 | 10.98 | 11.16 | 536,472 | -0.08(-0.71%) |
Jul 21, 2023 | 11.36 | 11.40 | 11.15 | 11.24 | 567,438 | -0.01(-0.09%) |
Jul 20, 2023 | 11.30 | 11.49 | 11.23 | 11.25 | 474,208 | -0.04(-0.35%) |
Jul 19, 2023 | 11.38 | 11.43 | 11.23 | 11.29 | 520,521 | +0.00(+0.00%) |
Jul 18, 2023 | 11.02 | 11.47 | 10.81 | 11.29 | 839,592 | +0.18(+1.62%) |
Jul 17, 2023 | 11.50 | 11.64 | 11.10 | 11.11 | 736,713 | -0.41(-3.56%) |
Jul 14, 2023 | 11.81 | 11.81 | 11.48 | 11.52 | 418,619 | -0.31(-2.62%) |
Jul 13, 2023 | 11.55 | 12.17 | 11.50 | 11.83 | 771,840 | +0.27(+2.34%) |
Jul 12, 2023 | 11.79 | 11.88 | 11.41 | 11.56 | 1,048,537 | -0.03(-0.26%) |
Jul 11, 2023 | 11.65 | 11.73 | 11.49 | 11.59 | 415,228 | -0.06(-0.52%) |
Jul 10, 2023 | 11.45 | 11.76 | 11.45 | 11.65 | 383,421 | +0.24(+2.10%) |
Jul 07, 2023 | 11.19 | 11.49 | 11.19 | 11.41 | 658,922 | +0.22(+1.97%) |
Jul 06, 2023 | 11.51 | 11.57 | 10.90 | 11.19 | 732,836 | -0.39(-3.37%) |
Jul 05, 2023 | 12.39 | 12.40 | 11.56 | 11.58 | 582,051 | -0.92(-7.36%) |