Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.787 | 8.835 | 8.658 | 8.711 | 507,660 | +0.00(+0.00%) |
Sep 28, 2023 | 8.653 | 8.840 | 8.644 | 8.711 | 446,963 | +0.09(+1.00%) |
Sep 27, 2023 | 8.558 | 8.720 | 8.500 | 8.625 | 520,893 | +0.15(+1.81%) |
Sep 26, 2023 | 8.443 | 8.629 | 8.433 | 8.472 | 476,377 | -0.09(-1.01%) |
Sep 25, 2023 | 8.357 | 8.567 | 8.491 | 8.558 | 259,820 | +0.13(+1.59%) |
Sep 22, 2023 | 8.548 | 8.615 | 8.395 | 8.424 | 321,774 | -0.10(-1.12%) |
Sep 21, 2023 | 8.615 | 8.701 | 8.519 | 8.519 | 340,743 | -0.16(-1.87%) |
Sep 20, 2023 | 8.806 | 8.864 | 8.682 | 8.682 | 361,643 | +0.14(+1.68%) |
Sep 19, 2023 | 8.596 | 8.692 | 8.443 | 8.539 | 364,624 | -0.04(-0.45%) |
Sep 18, 2023 | 8.835 | 8.835 | 8.539 | 8.577 | 353,779 | -0.24(-2.71%) |
Sep 15, 2023 | 8.892 | 8.940 | 8.749 | 8.816 | 1,814,210 | -0.12(-1.39%) |
Sep 14, 2023 | 8.711 | 8.940 | 8.711 | 8.940 | 456,745 | +0.27(+3.09%) |
Sep 13, 2023 | 8.787 | 8.892 | 8.625 | 8.672 | 431,866 | -0.11(-1.20%) |
Sep 12, 2023 | 8.816 | 8.940 | 8.701 | 8.778 | 373,592 | +0.13(+1.55%) |
Sep 11, 2023 | 8.778 | 8.854 | 8.615 | 8.644 | 354,577 | -0.11(-1.20%) |
Sep 08, 2023 | 8.758 | 8.758 | 8.567 | 8.749 | 267,716 | +0.04(+0.44%) |
Sep 07, 2023 | 8.758 | 8.825 | 8.625 | 8.711 | 539,615 | -0.11(-1.19%) |
Sep 06, 2023 | 9.007 | 9.074 | 8.778 | 8.816 | 267,908 | -0.19(-2.12%) |
Sep 05, 2023 | 9.342 | 9.342 | 8.988 | 9.007 | 351,912 | -0.41(-4.37%) |
Sep 01, 2023 | 9.227 | 9.447 | 9.208 | 9.418 | 351,645 | +0.27(+2.93%) |
Aug 31, 2023 | 9.179 | 9.256 | 9.117 | 9.151 | 336,018 | -0.02(-0.21%) |
Aug 30, 2023 | 9.217 | 9.237 | 9.131 | 9.170 | 310,800 | -0.07(-0.72%) |
Aug 29, 2023 | 9.151 | 9.284 | 9.084 | 9.237 | 288,012 | +0.08(+0.84%) |
Aug 28, 2023 | 9.084 | 9.222 | 9.045 | 9.160 | 315,280 | +0.12(+1.38%) |
Aug 25, 2023 | 9.160 | 9.237 | 8.916 | 9.036 | 333,375 | -0.09(-0.94%) |
Aug 24, 2023 | 8.988 | 9.246 | 8.959 | 9.122 | 343,892 | +0.10(+1.06%) |
Aug 23, 2023 | 9.055 | 9.160 | 8.978 | 9.026 | 408,267 | -0.04(-0.42%) |
Aug 22, 2023 | 9.332 | 9.447 | 9.041 | 9.064 | 327,126 | -0.27(-2.87%) |
Aug 21, 2023 | 9.466 | 9.495 | 9.313 | 9.332 | 429,488 | -0.13(-1.41%) |
Aug 18, 2023 | 9.256 | 9.519 | 9.237 | 9.466 | 856,871 | +0.12(+1.33%) |
Aug 17, 2023 | 9.303 | 9.442 | 9.260 | 9.342 | 393,983 | +0.07(+0.72%) |
Aug 16, 2023 | 9.456 | 9.562 | 9.251 | 9.275 | 309,957 | -0.19(-2.02%) |
Aug 15, 2023 | 9.705 | 9.715 | 9.447 | 9.466 | 440,000 | -0.37(-3.79%) |
Aug 14, 2023 | 9.935 | 9.935 | 9.743 | 9.839 | 343,886 | -0.16(-1.63%) |
Aug 11, 2023 | 9.963 | 10.04 | 9.878 | 10.00 | 459,922 | +0.03(+0.29%) |
Aug 10, 2023 | 10.03 | 10.16 | 9.920 | 9.973 | 353,386 | -0.05(-0.52%) |
Aug 09, 2023 | 10.07 | 10.09 | 9.889 | 10.03 | 472,975 | -0.07(-0.66%) |
Aug 08, 2023 | 10.03 | 10.11 | 9.723 | 10.09 | 315,053 | -0.15(-1.47%) |
Aug 07, 2023 | 10.15 | 10.29 | 10.03 | 10.24 | 445,361 | +0.09(+0.93%) |
Aug 04, 2023 | 10.17 | 10.25 | 10.10 | 10.15 | 241,844 | -0.03(-0.28%) |
Aug 03, 2023 | 9.940 | 10.24 | 9.879 | 10.18 | 315,912 | +0.21(+2.08%) |
Aug 02, 2023 | 9.912 | 10.02 | 9.761 | 9.969 | 648,448 | -0.04(-0.38%) |
Aug 01, 2023 | 10.08 | 10.08 | 9.865 | 10.01 | 962,062 | -0.08(-0.75%) |
Jul 31, 2023 | 10.05 | 10.32 | 9.950 | 10.08 | 685,289 | +0.04(+0.38%) |
Jul 28, 2023 | 10.34 | 10.49 | 9.952 | 10.04 | 1,621,252 | -0.25(-2.38%) |
Jul 27, 2023 | 10.31 | 10.54 | 10.11 | 10.29 | 1,005,328 | +0.01(+0.09%) |
Jul 26, 2023 | 10.08 | 10.37 | 10.02 | 10.28 | 639,008 | +0.40(+4.01%) |
Jul 25, 2023 | 9.827 | 9.940 | 9.752 | 9.884 | 989,928 | +0.04(+0.38%) |
Jul 24, 2023 | 9.450 | 9.922 | 9.450 | 9.846 | 460,770 | +0.38(+3.99%) |
Jul 21, 2023 | 9.657 | 9.657 | 9.421 | 9.468 | 731,022 | -0.09(-0.99%) |
Jul 20, 2023 | 9.610 | 9.610 | 9.440 | 9.563 | 635,478 | -0.06(-0.59%) |
Jul 19, 2023 | 9.317 | 9.648 | 9.289 | 9.619 | 494,802 | +0.31(+3.35%) |
Jul 18, 2023 | 8.978 | 9.355 | 8.978 | 9.308 | 502,768 | +0.34(+3.79%) |
Jul 17, 2023 | 8.978 | 9.110 | 8.883 | 8.968 | 443,815 | -0.01(-0.11%) |
Jul 14, 2023 | 9.176 | 9.176 | 8.845 | 8.978 | 613,391 | -0.16(-1.76%) |
Jul 13, 2023 | 8.732 | 9.147 | 8.704 | 9.138 | 836,445 | +0.47(+5.45%) |
Jul 12, 2023 | 8.647 | 8.779 | 8.605 | 8.666 | 852,599 | +0.20(+2.34%) |
Jul 11, 2023 | 8.449 | 8.553 | 8.364 | 8.468 | 392,543 | +0.02(+0.22%) |
Jul 10, 2023 | 8.336 | 8.609 | 8.321 | 8.449 | 518,046 | +0.07(+0.79%) |
Jul 07, 2023 | 8.156 | 8.421 | 8.147 | 8.383 | 760,858 | +0.22(+2.66%) |
Jul 06, 2023 | 8.185 | 8.189 | 7.986 | 8.166 | 447,668 | -0.13(-1.59%) |
Jul 05, 2023 | 8.345 | 8.421 | 8.203 | 8.298 | 449,271 | -0.08(-0.90%) |