Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.920 | 9.920 | 9.890 | 9.900 | 11,625 | -0.04(-0.40%) |
Sep 28, 2023 | 9.960 | 9.960 | 9.920 | 9.940 | 30,370 | -0.14(-1.39%) |
Sep 27, 2023 | 10.08 | 10.10 | 10.07 | 10.08 | 39,400 | -0.02(-0.20%) |
Sep 26, 2023 | 10.11 | 10.11 | 10.08 | 10.10 | 13,600 | -0.01(-0.10%) |
Sep 25, 2023 | 10.08 | 10.11 | 10.10 | 10.11 | 84,000 | +0.03(+0.30%) |
Sep 22, 2023 | 10.06 | 10.09 | 10.06 | 10.08 | 18,513 | +0.02(+0.20%) |
Sep 21, 2023 | 10.05 | 10.06 | 10.05 | 10.06 | 6,900 | +0.01(+0.10%) |
Sep 20, 2023 | 10.07 | 10.07 | 10.05 | 10.05 | 25,498 | +0.00(+0.00%) |
Sep 19, 2023 | 10.03 | 10.05 | 10.03 | 10.05 | 14,167 | +0.00(+0.00%) |
Sep 18, 2023 | 10.03 | 10.05 | 10.03 | 10.05 | 2,640 | +0.01(+0.10%) |
Sep 15, 2023 | 10.06 | 10.06 | 10.03 | 10.04 | 61,855 | -0.03(-0.30%) |
Sep 14, 2023 | 10.05 | 10.07 | 10.05 | 10.07 | 14,700 | +0.00(+0.00%) |
Sep 13, 2023 | 10.03 | 10.07 | 10.03 | 10.07 | 9,703 | +0.02(+0.20%) |
Sep 12, 2023 | 10.01 | 10.06 | 10.01 | 10.05 | 43,643 | +0.00(+0.00%) |
Sep 11, 2023 | 10.02 | 10.05 | 10.02 | 10.05 | 50,282 | +0.03(+0.30%) |
Sep 08, 2023 | 10.01 | 10.02 | 10.00 | 10.02 | 47,655 | +0.01(+0.10%) |
Sep 07, 2023 | 10.00 | 10.02 | 10.00 | 10.01 | 19,298 | +0.00(+0.00%) |
Sep 06, 2023 | 10.02 | 10.02 | 10.00 | 10.01 | 48,500 | -0.01(-0.10%) |
Sep 05, 2023 | 10.03 | 10.03 | 10.02 | 10.02 | 46,400 | -0.01(-0.10%) |
Sep 01, 2023 | 10.03 | 0 | +0.01(+0.10%) | |||
Aug 31, 2023 | 10.01 | 10.02 | 10.01 | 10.02 | 30,196 | -0.01(-0.10%) |
Aug 30, 2023 | 10.03 | 10.04 | 10.02 | 10.03 | 28,600 | +0.03(+0.30%) |
Aug 29, 2023 | 10.00 | 10.00 | 9.990 | 10.00 | 10,143 | +0.00(+0.00%) |
Aug 28, 2023 | 10.01 | 10.01 | 10.00 | 10.00 | 700 | +0.02(+0.20%) |
Aug 25, 2023 | 10.00 | 10.00 | 9.980 | 9.980 | 9,000 | -0.02(-0.20%) |
Aug 24, 2023 | 9.980 | 10.00 | 9.970 | 10.00 | 47,500 | +0.03(+0.30%) |
Aug 23, 2023 | 9.980 | 9.980 | 9.960 | 9.970 | 13,350 | +0.00(+0.00%) |
Aug 22, 2023 | 9.980 | 9.980 | 9.970 | 9.970 | 9,800 | +0.00(+0.00%) |
Aug 21, 2023 | 9.950 | 9.980 | 9.950 | 9.970 | 17,100 | +0.02(+0.20%) |
Aug 18, 2023 | 9.960 | 9.960 | 9.950 | 9.950 | 33,800 | -0.01(-0.10%) |
Aug 17, 2023 | 9.970 | 9.970 | 9.960 | 9.960 | 29,850 | -0.01(-0.10%) |
Aug 16, 2023 | 9.970 | 9.970 | 9.970 | 9.970 | 26,225 | +0.00(+0.00%) |
Aug 15, 2023 | 9.970 | 9.970 | 9.960 | 9.970 | 15,315 | +0.00(+0.00%) |
Aug 14, 2023 | 9.940 | 9.970 | 9.940 | 9.970 | 1,600 | +0.00(+0.00%) |
Aug 11, 2023 | 9.960 | 9.970 | 9.950 | 9.970 | 15,000 | -0.01(-0.10%) |
Aug 10, 2023 | 9.980 | 9.980 | 9.960 | 9.980 | 4,838 | +0.01(+0.10%) |
Aug 09, 2023 | 9.970 | 9.970 | 9.960 | 9.970 | 3,600 | +0.02(+0.20%) |
Aug 08, 2023 | 9.950 | 9.970 | 9.950 | 9.950 | 35,635 | -0.02(-0.20%) |
Aug 04, 2023 | 9.970 | 0 | +0.02(+0.20%) | |||
Aug 03, 2023 | 9.970 | 9.970 | 9.950 | 9.950 | 3,900 | +0.00(+0.00%) |
Aug 02, 2023 | 9.950 | 9.960 | 9.950 | 9.950 | 28,500 | +0.01(+0.10%) |
Aug 01, 2023 | 9.950 | 9.950 | 9.930 | 9.940 | 10,370 | +0.00(+0.00%) |
Jul 31, 2023 | 9.910 | 9.950 | 9.910 | 9.940 | 12,800 | -0.01(-0.10%) |
Jul 28, 2023 | 9.920 | 9.950 | 9.910 | 9.950 | 18,909 | +0.03(+0.30%) |
Jul 27, 2023 | 9.920 | 9.940 | 9.910 | 9.920 | 7,402 | -0.01(-0.10%) |
Jul 26, 2023 | 9.920 | 9.930 | 9.920 | 9.930 | 6,900 | +0.00(+0.00%) |
Jul 25, 2023 | 9.930 | 9.940 | 9.930 | 9.930 | 8,700 | -0.02(-0.20%) |
Jul 24, 2023 | 9.920 | 9.950 | 9.920 | 9.950 | 12,006 | +0.04(+0.40%) |
Jul 21, 2023 | 9.900 | 9.910 | 9.900 | 9.910 | 6,801 | +0.01(+0.10%) |
Jul 20, 2023 | 9.900 | 9.920 | 9.900 | 9.900 | 10,100 | -0.01(-0.10%) |
Jul 19, 2023 | 9.930 | 9.930 | 9.860 | 9.910 | 30,090 | -0.02(-0.20%) |
Jul 18, 2023 | 9.950 | 9.950 | 9.930 | 9.930 | 19,843 | -0.03(-0.30%) |
Jul 17, 2023 | 9.950 | 9.960 | 9.940 | 9.960 | 15,760 | +0.01(+0.10%) |
Jul 14, 2023 | 9.930 | 9.950 | 9.930 | 9.950 | 5,708 | +0.00(+0.00%) |
Jul 13, 2023 | 9.930 | 9.950 | 9.930 | 9.950 | 17,206 | +0.00(+0.00%) |
Jul 12, 2023 | 9.930 | 9.950 | 9.930 | 9.950 | 24,960 | +0.03(+0.30%) |
Jul 11, 2023 | 9.910 | 9.920 | 9.910 | 9.920 | 9,150 | +0.00(+0.00%) |
Jul 10, 2023 | 9.930 | 9.950 | 9.920 | 9.920 | 23,100 | -0.02(-0.20%) |
Jul 07, 2023 | 9.950 | 9.960 | 9.930 | 9.940 | 29,900 | +0.00(+0.00%) |
Jul 06, 2023 | 9.900 | 9.950 | 9.900 | 9.940 | 19,100 | +0.03(+0.30%) |
Jul 05, 2023 | 9.880 | 9.910 | 9.880 | 9.910 | 62,700 | +0.02(+0.20%) |