Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.05 | 10.08 | 9.926 | 9.936 | 1,102,064 | -0.07(-0.68%) |
Sep 28, 2023 | 9.975 | 10.15 | 9.975 | 10.00 | 888,342 | +0.08(+0.79%) |
Sep 27, 2023 | 9.682 | 10.07 | 9.647 | 9.926 | 1,003,143 | +0.31(+3.26%) |
Sep 26, 2023 | 9.584 | 9.687 | 9.525 | 9.613 | 1,154,852 | -0.03(-0.30%) |
Sep 25, 2023 | 9.496 | 9.672 | 9.579 | 9.643 | 477,311 | +0.13(+1.34%) |
Sep 22, 2023 | 9.554 | 9.652 | 9.481 | 9.515 | 688,891 | -0.01(-0.10%) |
Sep 21, 2023 | 9.505 | 9.643 | 9.447 | 9.525 | 644,969 | -0.09(-0.92%) |
Sep 20, 2023 | 9.437 | 9.784 | 9.437 | 9.613 | 1,067,648 | +0.18(+1.87%) |
Sep 19, 2023 | 9.408 | 9.476 | 9.324 | 9.437 | 569,542 | +0.07(+0.73%) |
Sep 18, 2023 | 9.447 | 9.525 | 9.275 | 9.368 | 872,810 | -0.02(-0.21%) |
Sep 15, 2023 | 9.378 | 9.510 | 9.300 | 9.388 | 2,272,684 | -0.01(-0.10%) |
Sep 14, 2023 | 9.114 | 9.427 | 9.085 | 9.398 | 504,261 | +0.36(+4.01%) |
Sep 13, 2023 | 8.957 | 9.065 | 8.928 | 9.036 | 549,751 | +0.08(+0.87%) |
Sep 12, 2023 | 8.899 | 9.065 | 8.869 | 8.957 | 415,461 | +0.01(+0.11%) |
Sep 11, 2023 | 8.820 | 9.099 | 8.820 | 8.947 | 633,970 | +0.28(+3.28%) |
Sep 08, 2023 | 8.850 | 8.850 | 8.649 | 8.664 | 701,263 | -0.19(-2.10%) |
Sep 07, 2023 | 8.938 | 8.967 | 8.796 | 8.850 | 856,223 | -0.16(-1.74%) |
Sep 06, 2023 | 9.045 | 9.192 | 8.869 | 9.006 | 688,794 | -0.04(-0.43%) |
Sep 05, 2023 | 9.329 | 9.339 | 8.952 | 9.045 | 703,072 | -0.42(-4.45%) |
Sep 01, 2023 | 9.261 | 9.520 | 9.202 | 9.466 | 674,389 | +0.36(+3.98%) |
Aug 31, 2023 | 9.104 | 9.192 | 9.021 | 9.104 | 522,506 | +0.04(+0.43%) |
Aug 30, 2023 | 9.075 | 9.153 | 9.036 | 9.065 | 309,563 | -0.03(-0.32%) |
Aug 29, 2023 | 8.987 | 9.124 | 8.938 | 9.094 | 309,662 | +0.12(+1.31%) |
Aug 28, 2023 | 8.859 | 9.045 | 8.859 | 8.977 | 713,495 | +0.13(+1.44%) |
Aug 25, 2023 | 8.889 | 8.899 | 8.722 | 8.850 | 332,570 | +0.04(+0.44%) |
Aug 24, 2023 | 8.801 | 8.884 | 8.722 | 8.810 | 521,302 | -0.09(-0.99%) |
Aug 23, 2023 | 8.899 | 8.938 | 8.830 | 8.899 | 277,712 | +0.01(+0.11%) |
Aug 22, 2023 | 8.928 | 8.996 | 8.850 | 8.889 | 571,747 | +0.04(+0.44%) |
Aug 21, 2023 | 8.987 | 9.045 | 8.830 | 8.850 | 358,449 | -0.13(-1.42%) |
Aug 18, 2023 | 8.830 | 9.045 | 8.810 | 8.977 | 763,227 | +0.08(+0.88%) |
Aug 17, 2023 | 8.869 | 9.129 | 8.830 | 8.899 | 499,491 | +0.17(+1.91%) |
Aug 16, 2023 | 8.928 | 8.987 | 8.541 | 8.732 | 1,160,494 | -0.19(-2.09%) |
Aug 15, 2023 | 8.773 | 8.947 | 8.618 | 8.918 | 1,053,625 | +0.08(+0.88%) |
Aug 14, 2023 | 8.908 | 8.950 | 8.720 | 8.841 | 358,009 | -0.07(-0.76%) |
Aug 11, 2023 | 8.870 | 8.966 | 8.792 | 8.908 | 259,950 | +0.01(+0.11%) |
Aug 10, 2023 | 8.996 | 9.045 | 8.807 | 8.899 | 807,989 | -0.04(-0.43%) |
Aug 09, 2023 | 9.005 | 9.088 | 8.908 | 8.937 | 483,871 | -0.07(-0.75%) |
Aug 08, 2023 | 8.870 | 9.034 | 8.763 | 9.005 | 416,439 | +0.03(+0.32%) |
Aug 07, 2023 | 8.908 | 8.996 | 8.831 | 8.976 | 467,117 | +0.06(+0.65%) |
Aug 04, 2023 | 8.841 | 9.083 | 8.831 | 8.918 | 545,350 | +0.10(+1.10%) |
Aug 03, 2023 | 8.937 | 9.054 | 8.531 | 8.821 | 714,587 | -0.69(-7.23%) |
Aug 02, 2023 | 9.577 | 9.625 | 9.365 | 9.509 | 621,572 | -0.08(-0.81%) |
Aug 01, 2023 | 8.724 | 9.656 | 8.715 | 9.586 | 1,031,680 | +0.99(+11.49%) |
Jul 31, 2023 | 8.511 | 8.642 | 8.463 | 8.599 | 473,763 | +0.17(+2.07%) |
Jul 28, 2023 | 8.395 | 8.492 | 8.337 | 8.424 | 282,592 | +0.07(+0.81%) |
Jul 27, 2023 | 8.453 | 8.453 | 8.279 | 8.356 | 457,706 | -0.11(-1.26%) |
Jul 26, 2023 | 8.434 | 8.537 | 8.356 | 8.463 | 365,232 | +0.00(+0.00%) |
Jul 25, 2023 | 8.386 | 8.584 | 8.376 | 8.463 | 409,339 | +0.11(+1.27%) |
Jul 24, 2023 | 8.153 | 8.395 | 8.153 | 8.356 | 372,622 | +0.21(+2.62%) |
Jul 21, 2023 | 8.172 | 8.192 | 8.032 | 8.143 | 364,103 | +0.01(+0.12%) |
Jul 20, 2023 | 8.037 | 8.143 | 7.998 | 8.134 | 449,992 | +0.14(+1.69%) |
Jul 19, 2023 | 7.989 | 8.008 | 7.863 | 7.998 | 380,297 | +0.00(+0.00%) |
Jul 18, 2023 | 7.843 | 8.018 | 7.843 | 7.998 | 282,636 | +0.15(+1.85%) |
Jul 17, 2023 | 7.843 | 7.950 | 7.843 | 7.853 | 360,628 | -0.06(-0.73%) |
Jul 14, 2023 | 7.998 | 8.018 | 7.843 | 7.911 | 335,811 | -0.12(-1.45%) |
Jul 13, 2023 | 7.969 | 8.066 | 7.921 | 8.027 | 478,243 | +0.06(+0.73%) |
Jul 12, 2023 | 8.076 | 8.114 | 7.959 | 7.969 | 561,048 | +0.02(+0.24%) |
Jul 11, 2023 | 7.853 | 7.969 | 7.853 | 7.950 | 318,959 | +0.09(+1.11%) |
Jul 10, 2023 | 7.785 | 7.989 | 7.766 | 7.863 | 555,495 | -0.01(-0.12%) |
Jul 07, 2023 | 7.611 | 7.950 | 7.611 | 7.872 | 920,437 | +0.31(+4.10%) |
Jul 06, 2023 | 7.582 | 7.640 | 7.427 | 7.562 | 383,202 | -0.08(-1.01%) |
Jul 05, 2023 | 7.756 | 7.766 | 7.640 | 7.640 | 457,719 | -0.19(-2.47%) |