Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.730 | 8.850 | 8.600 | 8.840 | 8,815 | +0.06(+0.68%) |
Sep 28, 2023 | 8.690 | 8.810 | 8.550 | 8.780 | 15,355 | +0.22(+2.57%) |
Sep 27, 2023 | 8.580 | 8.870 | 8.560 | 8.560 | 10,039 | -0.01(-0.12%) |
Sep 26, 2023 | 8.800 | 8.800 | 8.570 | 8.570 | 11,301 | +0.16(+1.90%) |
Sep 25, 2023 | 8.770 | 8.549 | 8.410 | 8.410 | 20,565 | -0.40(-4.54%) |
Sep 22, 2023 | 8.990 | 8.990 | 8.750 | 8.810 | 9,250 | -0.03(-0.34%) |
Sep 21, 2023 | 8.800 | 9.217 | 8.800 | 8.840 | 9,844 | +0.08(+0.91%) |
Sep 20, 2023 | 9.350 | 9.350 | 8.740 | 8.760 | 17,655 | -0.15(-1.68%) |
Sep 19, 2023 | 9.010 | 9.140 | 8.760 | 8.910 | 16,291 | -0.04(-0.45%) |
Sep 18, 2023 | 9.000 | 9.120 | 8.910 | 8.950 | 19,864 | -0.09(-1.00%) |
Sep 15, 2023 | 9.300 | 9.410 | 9.040 | 9.040 | 26,325 | -0.30(-3.21%) |
Sep 14, 2023 | 9.330 | 9.480 | 9.250 | 9.340 | 6,746 | -0.09(-0.95%) |
Sep 13, 2023 | 9.520 | 9.890 | 9.350 | 9.430 | 10,426 | -0.31(-3.18%) |
Sep 12, 2023 | 9.580 | 9.914 | 9.580 | 9.740 | 11,755 | +0.22(+2.31%) |
Sep 11, 2023 | 8.800 | 9.530 | 8.800 | 9.520 | 10,125 | +0.57(+6.37%) |
Sep 08, 2023 | 8.920 | 9.040 | 8.610 | 8.950 | 26,626 | +0.07(+0.79%) |
Sep 07, 2023 | 9.000 | 9.135 | 8.860 | 8.880 | 14,015 | -0.20(-2.20%) |
Sep 06, 2023 | 9.125 | 9.310 | 8.921 | 9.080 | 7,490 | +0.02(+0.22%) |
Sep 05, 2023 | 9.060 | 9.221 | 9.045 | 9.060 | 6,869 | -0.17(-1.84%) |
Sep 01, 2023 | 9.150 | 9.420 | 8.900 | 9.230 | 18,083 | +0.06(+0.65%) |
Aug 31, 2023 | 9.010 | 9.400 | 9.010 | 9.170 | 5,195 | +0.11(+1.21%) |
Aug 30, 2023 | 9.400 | 9.440 | 9.031 | 9.060 | 6,650 | +0.03(+0.33%) |
Aug 29, 2023 | 9.200 | 9.570 | 9.020 | 9.030 | 5,240 | -0.18(-1.95%) |
Aug 28, 2023 | 9.400 | 9.883 | 9.210 | 9.210 | 7,612 | -0.08(-0.86%) |
Aug 25, 2023 | 9.618 | 9.850 | 9.290 | 9.290 | 5,762 | -0.27(-2.82%) |
Aug 24, 2023 | 9.900 | 9.982 | 9.420 | 9.560 | 4,965 | -0.37(-3.73%) |
Aug 23, 2023 | 9.830 | 10.00 | 9.540 | 9.930 | 15,155 | -0.07(-0.70%) |
Aug 22, 2023 | 9.620 | 10.00 | 9.620 | 10.00 | 12,168 | -0.15(-1.48%) |
Aug 21, 2023 | 9.170 | 10.15 | 9.170 | 10.15 | 21,910 | +0.59(+6.17%) |
Aug 18, 2023 | 9.810 | 10.25 | 9.560 | 9.560 | 9,584 | -0.24(-2.45%) |
Aug 17, 2023 | 10.35 | 10.58 | 9.800 | 9.800 | 10,188 | -0.45(-4.39%) |
Aug 16, 2023 | 10.43 | 10.49 | 10.13 | 10.25 | 15,558 | -0.41(-3.85%) |
Aug 15, 2023 | 10.51 | 10.66 | 10.27 | 10.66 | 9,181 | +0.09(+0.85%) |
Aug 14, 2023 | 10.38 | 10.66 | 10.15 | 10.57 | 18,068 | +0.01(+0.09%) |
Aug 11, 2023 | 10.60 | 10.60 | 10.20 | 10.56 | 5,638 | +0.02(+0.19%) |
Aug 10, 2023 | 10.30 | 10.55 | 10.16 | 10.54 | 14,530 | +0.38(+3.74%) |
Aug 09, 2023 | 10.18 | 10.50 | 10.00 | 10.16 | 9,598 | +0.04(+0.35%) |
Aug 08, 2023 | 10.38 | 10.39 | 9.756 | 10.12 | 28,437 | -0.21(-2.08%) |
Aug 07, 2023 | 10.50 | 10.50 | 10.10 | 10.34 | 13,258 | -0.22(-2.08%) |
Aug 04, 2023 | 10.12 | 10.76 | 10.12 | 10.56 | 43,277 | +0.53(+5.28%) |
Aug 03, 2023 | 9.950 | 10.18 | 9.630 | 10.03 | 14,902 | +0.02(+0.20%) |
Aug 02, 2023 | 9.890 | 10.18 | 9.400 | 10.01 | 19,212 | +0.12(+1.21%) |
Aug 01, 2023 | 9.290 | 9.940 | 9.034 | 9.890 | 24,101 | +0.69(+7.50%) |
Jul 31, 2023 | 8.870 | 9.445 | 8.850 | 9.200 | 13,153 | +0.35(+3.95%) |
Jul 28, 2023 | 9.020 | 9.052 | 8.700 | 8.850 | 14,467 | -0.09(-1.01%) |
Jul 27, 2023 | 9.020 | 9.140 | 8.870 | 8.940 | 20,529 | -0.03(-0.33%) |
Jul 26, 2023 | 8.980 | 9.220 | 8.883 | 8.970 | 12,242 | -0.03(-0.33%) |
Jul 25, 2023 | 9.000 | 9.085 | 8.880 | 9.000 | 19,527 | +0.09(+1.01%) |
Jul 24, 2023 | 9.190 | 9.190 | 8.900 | 8.910 | 18,662 | -0.19(-2.09%) |
Jul 21, 2023 | 9.200 | 9.340 | 9.070 | 9.100 | 13,206 | -0.02(-0.22%) |
Jul 20, 2023 | 9.290 | 9.330 | 9.120 | 9.120 | 12,757 | -0.17(-1.83%) |
Jul 19, 2023 | 9.240 | 9.590 | 9.200 | 9.290 | 13,545 | +0.01(+0.11%) |
Jul 18, 2023 | 9.420 | 9.520 | 9.280 | 9.280 | 9,180 | -0.14(-1.49%) |
Jul 17, 2023 | 9.470 | 9.650 | 9.403 | 9.420 | 15,399 | +0.08(+0.86%) |
Jul 14, 2023 | 9.480 | 9.480 | 9.180 | 9.340 | 10,586 | -0.12(-1.22%) |
Jul 13, 2023 | 9.270 | 9.550 | 9.079 | 9.455 | 15,473 | +0.21(+2.33%) |
Jul 12, 2023 | 9.300 | 9.365 | 9.087 | 9.240 | 13,966 | +0.06(+0.65%) |
Jul 11, 2023 | 8.990 | 9.362 | 8.992 | 9.180 | 23,118 | +0.07(+0.77%) |
Jul 10, 2023 | 9.190 | 9.300 | 9.100 | 9.110 | 15,423 | +0.08(+0.89%) |
Jul 07, 2023 | 9.010 | 9.250 | 8.950 | 9.030 | 18,967 | +0.08(+0.89%) |
Jul 06, 2023 | 9.210 | 9.220 | 8.890 | 8.950 | 27,384 | -0.39(-4.18%) |
Jul 05, 2023 | 9.660 | 9.660 | 9.150 | 9.340 | 19,353 | -0.33(-3.41%) |