Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.303 | 9.371 | 9.215 | 9.312 | 159,986 | +0.07(+0.74%) |
Sep 28, 2023 | 9.244 | 9.342 | 9.234 | 9.244 | 93,860 | +0.01(+0.11%) |
Sep 27, 2023 | 9.224 | 9.273 | 9.136 | 9.234 | 95,248 | +0.05(+0.53%) |
Sep 26, 2023 | 9.127 | 9.337 | 9.127 | 9.185 | 112,923 | -0.04(-0.42%) |
Sep 25, 2023 | 9.068 | 9.239 | 9.175 | 9.224 | 94,001 | +0.15(+1.62%) |
Sep 22, 2023 | 9.136 | 9.136 | 9.038 | 9.078 | 121,495 | -0.05(-0.54%) |
Sep 21, 2023 | 9.166 | 9.234 | 9.068 | 9.127 | 117,826 | -0.10(-1.06%) |
Sep 20, 2023 | 9.224 | 9.396 | 9.195 | 9.224 | 123,385 | +0.03(+0.32%) |
Sep 19, 2023 | 9.117 | 9.263 | 9.048 | 9.195 | 165,652 | +0.07(+0.75%) |
Sep 18, 2023 | 9.459 | 9.459 | 9.068 | 9.127 | 89,129 | -0.34(-3.62%) |
Sep 15, 2023 | 9.547 | 9.645 | 9.381 | 9.469 | 981,895 | -0.10(-1.02%) |
Sep 14, 2023 | 9.293 | 9.567 | 9.293 | 9.567 | 183,335 | +0.22(+2.41%) |
Sep 13, 2023 | 9.400 | 9.454 | 9.273 | 9.342 | 168,201 | -0.14(-1.44%) |
Sep 12, 2023 | 9.400 | 9.576 | 9.400 | 9.479 | 115,050 | -0.07(-0.72%) |
Sep 11, 2023 | 9.528 | 9.665 | 9.449 | 9.547 | 142,061 | +0.01(+0.10%) |
Sep 08, 2023 | 9.547 | 9.645 | 9.444 | 9.537 | 108,842 | +0.00(+0.00%) |
Sep 07, 2023 | 9.371 | 9.606 | 9.342 | 9.537 | 235,101 | +0.15(+1.56%) |
Sep 06, 2023 | 9.586 | 9.704 | 9.381 | 9.391 | 117,666 | -0.19(-1.94%) |
Sep 05, 2023 | 9.889 | 9.943 | 9.547 | 9.576 | 156,046 | -0.35(-3.55%) |
Sep 01, 2023 | 9.782 | 10.07 | 9.782 | 9.929 | 166,449 | +0.18(+1.81%) |
Aug 31, 2023 | 9.459 | 9.811 | 9.459 | 9.753 | 184,050 | +0.33(+3.53%) |
Aug 30, 2023 | 9.528 | 9.576 | 9.386 | 9.420 | 118,723 | -0.13(-1.33%) |
Aug 29, 2023 | 9.557 | 9.635 | 9.415 | 9.547 | 94,594 | -0.01(-0.10%) |
Aug 28, 2023 | 9.361 | 9.576 | 9.361 | 9.557 | 79,932 | +0.22(+2.30%) |
Aug 25, 2023 | 9.596 | 9.616 | 9.322 | 9.342 | 84,172 | -0.24(-2.55%) |
Aug 24, 2023 | 9.537 | 9.782 | 9.498 | 9.586 | 112,570 | -0.01(-0.10%) |
Aug 23, 2023 | 9.606 | 9.665 | 9.567 | 9.596 | 92,123 | +0.00(+0.00%) |
Aug 22, 2023 | 9.674 | 9.762 | 9.537 | 9.596 | 216,752 | -0.07(-0.71%) |
Aug 21, 2023 | 9.772 | 9.850 | 9.645 | 9.665 | 109,948 | -0.11(-1.10%) |
Aug 18, 2023 | 9.684 | 9.904 | 9.665 | 9.772 | 107,577 | -0.01(-0.10%) |
Aug 17, 2023 | 9.430 | 9.801 | 9.430 | 9.782 | 152,788 | +0.38(+4.06%) |
Aug 16, 2023 | 9.469 | 9.689 | 9.234 | 9.400 | 169,886 | -0.06(-0.62%) |
Aug 15, 2023 | 9.684 | 9.831 | 9.449 | 9.459 | 117,701 | -0.34(-3.49%) |
Aug 14, 2023 | 9.948 | 9.958 | 9.741 | 9.801 | 91,262 | -0.21(-2.05%) |
Aug 11, 2023 | 9.968 | 10.09 | 9.948 | 10.01 | 128,689 | +0.04(+0.39%) |
Aug 10, 2023 | 10.15 | 10.35 | 9.938 | 9.968 | 163,519 | -0.17(-1.64%) |
Aug 09, 2023 | 10.24 | 10.28 | 10.12 | 10.13 | 79,448 | -0.11(-1.05%) |
Aug 08, 2023 | 10.15 | 10.28 | 9.889 | 10.24 | 94,942 | -0.07(-0.66%) |
Aug 07, 2023 | 10.27 | 10.42 | 10.24 | 10.31 | 86,448 | +0.11(+1.05%) |
Aug 04, 2023 | 10.24 | 10.39 | 10.12 | 10.20 | 87,583 | -0.10(-0.95%) |
Aug 03, 2023 | 10.07 | 10.36 | 10.07 | 10.30 | 85,405 | +0.14(+1.35%) |
Aug 02, 2023 | 10.05 | 10.39 | 10.01 | 10.16 | 145,304 | -0.05(-0.48%) |
Aug 01, 2023 | 10.20 | 10.27 | 10.05 | 10.21 | 95,330 | -0.05(-0.48%) |
Jul 31, 2023 | 10.25 | 10.43 | 10.23 | 10.26 | 120,413 | -0.04(-0.38%) |
Jul 28, 2023 | 10.23 | 10.54 | 10.23 | 10.30 | 94,329 | +0.10(+0.96%) |
Jul 27, 2023 | 10.29 | 10.34 | 10.09 | 10.20 | 202,123 | -0.01(-0.10%) |
Jul 26, 2023 | 9.821 | 10.38 | 9.821 | 10.21 | 156,586 | +0.53(+5.45%) |
Jul 25, 2023 | 9.743 | 9.938 | 9.655 | 9.684 | 121,567 | -0.27(-2.75%) |
Jul 24, 2023 | 9.606 | 9.978 | 9.518 | 9.958 | 106,247 | +0.35(+3.67%) |
Jul 21, 2023 | 9.655 | 9.663 | 9.513 | 9.606 | 106,879 | -0.03(-0.30%) |
Jul 20, 2023 | 9.684 | 9.782 | 9.391 | 9.635 | 130,091 | -0.10(-1.00%) |
Jul 19, 2023 | 9.645 | 9.806 | 9.625 | 9.733 | 117,482 | +0.14(+1.43%) |
Jul 18, 2023 | 9.273 | 9.635 | 9.273 | 9.596 | 101,584 | +0.31(+3.37%) |
Jul 17, 2023 | 9.107 | 9.361 | 9.107 | 9.283 | 106,868 | +0.17(+1.82%) |
Jul 14, 2023 | 9.175 | 9.185 | 8.931 | 9.117 | 107,875 | -0.02(-0.21%) |
Jul 13, 2023 | 9.078 | 9.254 | 9.010 | 9.136 | 144,637 | +0.12(+1.30%) |
Jul 12, 2023 | 8.999 | 9.117 | 8.926 | 9.019 | 115,842 | +0.14(+1.54%) |
Jul 11, 2023 | 8.823 | 8.921 | 8.693 | 8.882 | 103,678 | +0.04(+0.50%) |
Jul 10, 2023 | 8.751 | 9.051 | 8.751 | 8.838 | 134,357 | +0.06(+0.66%) |
Jul 07, 2023 | 8.557 | 8.925 | 8.557 | 8.780 | 318,601 | +0.16(+1.80%) |
Jul 06, 2023 | 8.702 | 8.702 | 8.392 | 8.624 | 226,414 | -0.19(-2.20%) |
Jul 05, 2023 | 8.896 | 9.032 | 8.654 | 8.819 | 182,705 | +0.17(+2.02%) |