Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.871 | 8.890 | 8.746 | 8.804 | 6,927,776 | -0.01(-0.11%) |
Sep 28, 2023 | 8.746 | 8.828 | 8.674 | 8.813 | 7,248,663 | +0.13(+1.55%) |
Sep 27, 2023 | 8.775 | 8.804 | 8.592 | 8.679 | 6,828,828 | -0.07(-0.77%) |
Sep 26, 2023 | 8.813 | 8.866 | 8.746 | 8.746 | 8,107,433 | -0.09(-0.98%) |
Sep 25, 2023 | 8.679 | 8.852 | 8.813 | 8.832 | 6,140,754 | +0.13(+1.55%) |
Sep 22, 2023 | 8.784 | 8.832 | 8.679 | 8.698 | 5,837,185 | -0.06(-0.66%) |
Sep 21, 2023 | 8.832 | 8.880 | 8.746 | 8.755 | 6,180,868 | -0.14(-1.62%) |
Sep 20, 2023 | 8.842 | 9.025 | 8.832 | 8.900 | 5,335,305 | +0.07(+0.76%) |
Sep 19, 2023 | 8.928 | 8.957 | 8.770 | 8.832 | 4,473,382 | -0.09(-0.97%) |
Sep 18, 2023 | 8.957 | 8.986 | 8.880 | 8.919 | 5,039,965 | -0.07(-0.75%) |
Sep 15, 2023 | 9.150 | 9.159 | 8.957 | 8.986 | 15,897,285 | -0.17(-1.89%) |
Sep 14, 2023 | 8.996 | 9.159 | 8.996 | 9.159 | 6,582,610 | +0.31(+3.47%) |
Sep 13, 2023 | 9.053 | 9.053 | 8.804 | 8.852 | 8,690,047 | -0.22(-2.44%) |
Sep 12, 2023 | 9.101 | 9.135 | 9.034 | 9.073 | 5,006,739 | +0.01(+0.11%) |
Sep 11, 2023 | 9.005 | 9.121 | 9.005 | 9.063 | 7,953,088 | +0.17(+1.95%) |
Sep 08, 2023 | 8.852 | 8.909 | 8.842 | 8.890 | 6,042,212 | +0.10(+1.09%) |
Sep 07, 2023 | 8.890 | 8.977 | 8.775 | 8.794 | 12,280,877 | -0.12(-1.40%) |
Sep 06, 2023 | 8.967 | 9.063 | 8.900 | 8.919 | 6,968,115 | -0.07(-0.83%) |
Sep 05, 2023 | 9.221 | 9.221 | 8.984 | 8.993 | 7,871,513 | -0.28(-3.07%) |
Sep 01, 2023 | 9.278 | 9.316 | 9.226 | 9.278 | 4,974,631 | +0.04(+0.41%) |
Aug 31, 2023 | 9.268 | 9.325 | 9.212 | 9.240 | 8,804,582 | -0.01(-0.10%) |
Aug 30, 2023 | 9.268 | 9.325 | 9.214 | 9.249 | 6,742,302 | +0.04(+0.41%) |
Aug 29, 2023 | 9.098 | 9.221 | 9.098 | 9.212 | 6,597,730 | +0.17(+1.89%) |
Aug 28, 2023 | 9.031 | 9.117 | 8.984 | 9.041 | 6,313,347 | +0.10(+1.17%) |
Aug 25, 2023 | 8.936 | 8.993 | 8.898 | 8.936 | 5,328,790 | +0.02(+0.21%) |
Aug 24, 2023 | 8.851 | 9.022 | 8.837 | 8.917 | 5,550,432 | +0.03(+0.32%) |
Aug 23, 2023 | 8.851 | 8.936 | 8.842 | 8.889 | 5,703,081 | +0.06(+0.64%) |
Aug 22, 2023 | 8.984 | 8.984 | 8.804 | 8.832 | 5,845,860 | -0.13(-1.48%) |
Aug 21, 2023 | 9.060 | 9.065 | 8.927 | 8.965 | 6,383,518 | -0.11(-1.25%) |
Aug 18, 2023 | 9.098 | 9.178 | 9.012 | 9.079 | 8,414,736 | +0.00(+0.00%) |
Aug 17, 2023 | 8.785 | 9.268 | 8.775 | 9.079 | 13,958,733 | +0.15(+1.70%) |
Aug 16, 2023 | 8.955 | 9.003 | 8.908 | 8.927 | 7,375,020 | -0.07(-0.74%) |
Aug 15, 2023 | 9.079 | 9.098 | 8.974 | 8.993 | 5,358,064 | -0.16(-1.76%) |
Aug 14, 2023 | 9.164 | 9.183 | 9.088 | 9.155 | 6,069,728 | -0.04(-0.41%) |
Aug 11, 2023 | 9.221 | 9.226 | 9.136 | 9.193 | 5,297,142 | -0.03(-0.31%) |
Aug 10, 2023 | 9.231 | 9.316 | 9.193 | 9.221 | 7,621,230 | +0.02(+0.21%) |
Aug 09, 2023 | 9.268 | 9.302 | 9.164 | 9.202 | 7,063,968 | -0.01(-0.10%) |
Aug 08, 2023 | 9.249 | 9.273 | 9.126 | 9.212 | 7,829,090 | -0.19(-2.02%) |
Aug 07, 2023 | 9.344 | 9.401 | 9.306 | 9.401 | 6,041,337 | +0.06(+0.61%) |
Aug 04, 2023 | 9.306 | 9.472 | 9.273 | 9.344 | 8,588,475 | +0.08(+0.82%) |
Aug 03, 2023 | 9.335 | 9.392 | 9.249 | 9.268 | 14,601,001 | -0.08(-0.81%) |
Aug 02, 2023 | 9.401 | 9.411 | 9.259 | 9.344 | 9,793,685 | -0.15(-1.60%) |
Aug 01, 2023 | 9.667 | 9.686 | 9.487 | 9.496 | 9,373,647 | -0.24(-2.44%) |
Jul 31, 2023 | 9.733 | 9.819 | 9.705 | 9.733 | 17,916,250 | +0.04(+0.39%) |
Jul 28, 2023 | 9.781 | 9.800 | 9.676 | 9.695 | 6,564,018 | +0.04(+0.39%) |
Jul 27, 2023 | 9.686 | 9.781 | 9.648 | 9.657 | 6,774,196 | +0.03(+0.30%) |
Jul 26, 2023 | 9.610 | 9.681 | 9.534 | 9.629 | 6,153,429 | -0.03(-0.29%) |
Jul 25, 2023 | 9.629 | 9.695 | 9.553 | 9.657 | 7,458,777 | +0.07(+0.69%) |
Jul 24, 2023 | 9.534 | 9.601 | 9.506 | 9.591 | 4,014,958 | +0.09(+0.90%) |
Jul 21, 2023 | 9.487 | 9.534 | 9.382 | 9.506 | 4,874,637 | +0.07(+0.70%) |
Jul 20, 2023 | 9.487 | 9.510 | 9.392 | 9.439 | 6,854,335 | -0.03(-0.30%) |
Jul 19, 2023 | 9.420 | 9.501 | 9.401 | 9.468 | 5,828,934 | +0.03(+0.30%) |
Jul 18, 2023 | 9.344 | 9.468 | 9.249 | 9.439 | 6,011,926 | +0.07(+0.71%) |
Jul 17, 2023 | 9.411 | 9.420 | 9.287 | 9.373 | 4,342,231 | -0.05(-0.50%) |
Jul 14, 2023 | 9.458 | 9.477 | 9.335 | 9.420 | 5,885,596 | -0.05(-0.50%) |
Jul 13, 2023 | 9.382 | 9.506 | 9.373 | 9.468 | 5,769,436 | +0.09(+0.91%) |
Jul 12, 2023 | 9.458 | 9.463 | 9.354 | 9.382 | 6,688,217 | +0.02(+0.20%) |
Jul 11, 2023 | 9.278 | 9.363 | 9.240 | 9.363 | 5,319,270 | +0.15(+1.65%) |
Jul 10, 2023 | 9.088 | 9.240 | 8.917 | 9.212 | 10,607,544 | -0.22(-2.31%) |
Jul 07, 2023 | 9.325 | 9.534 | 9.325 | 9.430 | 10,325,517 | +0.10(+1.12%) |
Jul 06, 2023 | 9.221 | 9.354 | 9.145 | 9.325 | 10,314,106 | +0.07(+0.72%) |
Jul 05, 2023 | 9.368 | 9.406 | 9.212 | 9.259 | 9,433,201 | -0.30(-3.17%) |