Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.280 | 9.570 | 9.000 | 9.000 | 16,726 | -0.22(-2.39%) |
Sep 28, 2023 | 9.480 | 9.490 | 9.200 | 9.220 | 8,257 | +0.07(+0.77%) |
Sep 27, 2023 | 8.970 | 9.480 | 8.970 | 9.150 | 7,504 | -0.19(-2.03%) |
Sep 26, 2023 | 9.280 | 9.480 | 9.170 | 9.340 | 4,490 | +0.20(+2.19%) |
Sep 25, 2023 | 9.300 | 9.300 | 9.140 | 9.140 | 5,601 | -0.17(-1.83%) |
Sep 22, 2023 | 9.280 | 9.500 | 9.240 | 9.310 | 7,805 | -0.19(-2.00%) |
Sep 21, 2023 | 9.510 | 9.567 | 8.960 | 9.500 | 12,279 | -0.15(-1.55%) |
Sep 20, 2023 | 9.490 | 9.860 | 9.490 | 9.650 | 3,569 | +0.16(+1.69%) |
Sep 19, 2023 | 9.862 | 9.862 | 9.490 | 9.490 | 5,136 | -0.23(-2.41%) |
Sep 18, 2023 | 10.16 | 10.16 | 9.570 | 9.724 | 4,477 | -0.25(-2.46%) |
Sep 15, 2023 | 9.800 | 10.22 | 9.800 | 9.970 | 16,479 | +0.05(+0.49%) |
Sep 14, 2023 | 9.970 | 10.48 | 9.910 | 9.921 | 11,193 | -0.22(-2.15%) |
Sep 13, 2023 | 10.17 | 10.60 | 9.620 | 10.14 | 9,602 | +0.11(+1.10%) |
Sep 12, 2023 | 10.43 | 10.43 | 10.03 | 10.03 | 3,317 | +0.00(+0.00%) |
Sep 11, 2023 | 10.83 | 10.83 | 10.03 | 10.03 | 8,187 | -0.82(-7.52%) |
Sep 08, 2023 | 10.88 | 10.94 | 10.40 | 10.85 | 6,310 | +0.12(+1.08%) |
Sep 07, 2023 | 10.70 | 10.94 | 10.64 | 10.73 | 5,177 | +0.03(+0.28%) |
Sep 06, 2023 | 10.82 | 10.99 | 10.64 | 10.70 | 3,689 | +0.06(+0.56%) |
Sep 05, 2023 | 10.96 | 10.96 | 10.62 | 10.64 | 8,212 | -0.06(-0.56%) |
Sep 01, 2023 | 10.78 | 11.00 | 10.59 | 10.70 | 7,213 | -0.08(-0.74%) |
Aug 31, 2023 | 10.73 | 10.78 | 10.46 | 10.78 | 2,500 | +0.27(+2.62%) |
Aug 30, 2023 | 10.40 | 10.59 | 10.40 | 10.51 | 11,247 | +0.01(+0.05%) |
Aug 29, 2023 | 10.42 | 10.59 | 10.23 | 10.50 | 9,342 | -0.09(-0.80%) |
Aug 28, 2023 | 10.30 | 10.79 | 10.30 | 10.59 | 17,169 | -0.41(-3.77%) |
Aug 25, 2023 | 11.00 | 11.11 | 10.30 | 11.00 | 42,392 | +0.00(+0.00%) |
Aug 24, 2023 | 10.47 | 11.00 | 10.17 | 11.00 | 9,298 | +0.26(+2.42%) |
Aug 23, 2023 | 10.79 | 10.99 | 10.66 | 10.74 | 2,385 | -0.06(-0.56%) |
Aug 22, 2023 | 10.50 | 10.80 | 10.47 | 10.80 | 4,561 | +0.07(+0.65%) |
Aug 21, 2023 | 11.00 | 11.00 | 10.32 | 10.73 | 6,271 | -0.27(-2.45%) |
Aug 18, 2023 | 11.00 | 11.00 | 10.67 | 11.00 | 3,388 | +0.50(+4.76%) |
Aug 17, 2023 | 10.40 | 10.62 | 10.23 | 10.50 | 4,017 | -0.02(-0.19%) |
Aug 16, 2023 | 9.890 | 10.59 | 9.890 | 10.52 | 1,625 | +0.03(+0.29%) |
Aug 15, 2023 | 9.960 | 10.49 | 9.960 | 10.49 | 1,477 | -0.02(-0.19%) |
Aug 14, 2023 | 10.01 | 10.51 | 9.822 | 10.51 | 5,697 | -0.02(-0.19%) |
Aug 11, 2023 | 10.24 | 10.55 | 10.24 | 10.53 | 1,870 | +0.20(+1.93%) |
Aug 10, 2023 | 10.10 | 10.33 | 9.910 | 10.33 | 10,226 | +0.23(+2.28%) |
Aug 09, 2023 | 9.970 | 10.10 | 9.660 | 10.10 | 8,647 | +0.20(+2.02%) |
Aug 08, 2023 | 9.770 | 9.990 | 9.570 | 9.900 | 4,335 | +0.02(+0.20%) |
Aug 07, 2023 | 10.19 | 10.19 | 9.600 | 9.880 | 5,138 | -0.16(-1.64%) |
Aug 04, 2023 | 10.39 | 10.69 | 9.935 | 10.04 | 9,376 | -0.32(-3.13%) |
Aug 03, 2023 | 10.35 | 11.09 | 10.35 | 10.37 | 5,187 | -0.50(-4.60%) |
Aug 02, 2023 | 11.20 | 11.20 | 10.52 | 10.87 | 4,205 | -0.35(-3.12%) |
Aug 01, 2023 | 10.79 | 11.22 | 10.62 | 11.22 | 7,129 | +0.54(+5.06%) |
Jul 31, 2023 | 10.23 | 11.21 | 10.23 | 10.68 | 11,787 | -0.26(-2.33%) |
Jul 28, 2023 | 10.72 | 11.11 | 10.58 | 10.94 | 5,899 | -0.07(-0.68%) |
Jul 27, 2023 | 11.22 | 11.22 | 10.63 | 11.01 | 9,077 | -0.10(-0.90%) |
Jul 26, 2023 | 10.80 | 11.15 | 10.60 | 11.11 | 4,403 | +0.43(+4.03%) |
Jul 25, 2023 | 11.30 | 11.44 | 10.59 | 10.68 | 12,603 | -0.39(-3.54%) |
Jul 24, 2023 | 10.73 | 11.31 | 10.64 | 11.07 | 4,531 | +0.46(+4.35%) |
Jul 21, 2023 | 10.88 | 10.90 | 10.58 | 10.61 | 8,463 | -0.10(-0.93%) |
Jul 20, 2023 | 11.10 | 11.44 | 10.71 | 10.71 | 6,258 | -0.44(-3.95%) |
Jul 19, 2023 | 10.90 | 11.30 | 10.50 | 11.15 | 7,831 | +0.26(+2.39%) |
Jul 18, 2023 | 10.72 | 11.19 | 10.62 | 10.89 | 8,961 | +0.24(+2.25%) |
Jul 17, 2023 | 10.64 | 11.09 | 10.50 | 10.65 | 15,133 | +0.19(+1.82%) |
Jul 14, 2023 | 10.45 | 10.65 | 10.10 | 10.46 | 8,780 | +0.06(+0.58%) |
Jul 13, 2023 | 10.30 | 10.68 | 10.30 | 10.40 | 2,908 | +0.07(+0.68%) |
Jul 12, 2023 | 10.38 | 10.80 | 10.00 | 10.33 | 4,214 | +0.17(+1.67%) |
Jul 11, 2023 | 10.39 | 10.39 | 10.00 | 10.16 | 3,642 | +0.36(+3.67%) |
Jul 10, 2023 | 10.16 | 10.70 | 9.800 | 9.800 | 4,538 | -0.38(-3.73%) |
Jul 07, 2023 | 10.75 | 10.75 | 10.18 | 10.18 | 638 | -0.23(-2.21%) |
Jul 06, 2023 | 10.59 | 10.64 | 9.990 | 10.41 | 24,671 | -0.29(-2.71%) |
Jul 05, 2023 | 10.22 | 10.94 | 10.22 | 10.70 | 49,059 | +0.17(+1.61%) |