Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.573 | 8.669 | 8.554 | 8.554 | 219,440 | -0.02(-0.23%) |
Sep 28, 2023 | 8.621 | 8.717 | 8.549 | 8.573 | 214,162 | -0.08(-0.89%) |
Sep 27, 2023 | 8.804 | 8.833 | 8.640 | 8.650 | 178,688 | -0.15(-1.75%) |
Sep 26, 2023 | 8.872 | 8.901 | 8.775 | 8.804 | 117,716 | -0.10(-1.08%) |
Sep 25, 2023 | 9.016 | 8.906 | 8.881 | 8.901 | 316,203 | -0.16(-1.81%) |
Sep 22, 2023 | 9.016 | 9.094 | 9.016 | 9.065 | 162,982 | +0.04(+0.43%) |
Sep 21, 2023 | 9.045 | 9.050 | 9.016 | 9.026 | 78,951 | -0.07(-0.74%) |
Sep 20, 2023 | 9.074 | 9.126 | 9.074 | 9.094 | 79,864 | +0.00(+0.00%) |
Sep 19, 2023 | 9.065 | 9.094 | 9.016 | 9.094 | 164,501 | +0.01(+0.11%) |
Sep 18, 2023 | 9.065 | 9.084 | 9.055 | 9.084 | 145,574 | -0.01(-0.11%) |
Sep 15, 2023 | 9.074 | 9.103 | 9.074 | 9.094 | 87,689 | +0.01(+0.11%) |
Sep 14, 2023 | 9.123 | 9.123 | 9.084 | 9.084 | 60,758 | -0.04(-0.42%) |
Sep 13, 2023 | 9.064 | 9.136 | 9.064 | 9.122 | 272,551 | +0.02(+0.21%) |
Sep 12, 2023 | 9.141 | 9.151 | 9.103 | 9.103 | 448,374 | -0.05(-0.53%) |
Sep 11, 2023 | 9.218 | 9.218 | 9.141 | 9.151 | 153,168 | -0.07(-0.73%) |
Sep 08, 2023 | 9.209 | 9.228 | 9.199 | 9.218 | 78,247 | +0.01(+0.10%) |
Sep 07, 2023 | 9.180 | 9.210 | 9.165 | 9.209 | 96,623 | +0.00(+0.00%) |
Sep 06, 2023 | 9.218 | 9.242 | 9.209 | 9.209 | 106,477 | -0.03(-0.31%) |
Sep 05, 2023 | 9.266 | 9.276 | 9.228 | 9.237 | 143,382 | -0.03(-0.31%) |
Sep 01, 2023 | 9.285 | 9.305 | 9.228 | 9.266 | 116,268 | -0.03(-0.31%) |
Aug 31, 2023 | 9.237 | 9.295 | 9.237 | 9.295 | 159,746 | +0.07(+0.73%) |
Aug 30, 2023 | 9.228 | 9.276 | 9.223 | 9.228 | 68,262 | -0.02(-0.21%) |
Aug 29, 2023 | 9.170 | 9.247 | 9.165 | 9.247 | 138,866 | +0.08(+0.84%) |
Aug 28, 2023 | 9.189 | 9.204 | 9.170 | 9.170 | 91,915 | +0.00(+0.00%) |
Aug 25, 2023 | 9.180 | 9.223 | 9.170 | 9.170 | 70,942 | +0.00(+0.00%) |
Aug 24, 2023 | 9.199 | 9.218 | 9.165 | 9.170 | 138,616 | -0.08(-0.83%) |
Aug 23, 2023 | 9.199 | 9.261 | 9.199 | 9.247 | 106,876 | +0.06(+0.63%) |
Aug 22, 2023 | 9.199 | 9.247 | 9.189 | 9.189 | 99,229 | -0.03(-0.31%) |
Aug 21, 2023 | 9.228 | 9.237 | 9.184 | 9.218 | 118,258 | -0.03(-0.31%) |
Aug 18, 2023 | 9.209 | 9.300 | 9.209 | 9.247 | 90,801 | -0.02(-0.21%) |
Aug 17, 2023 | 9.295 | 9.329 | 9.266 | 9.266 | 161,918 | -0.04(-0.41%) |
Aug 16, 2023 | 9.353 | 9.382 | 9.295 | 9.305 | 217,340 | -0.06(-0.62%) |
Aug 15, 2023 | 9.343 | 9.420 | 9.343 | 9.362 | 120,966 | -0.01(-0.10%) |
Aug 14, 2023 | 9.382 | 9.401 | 9.362 | 9.372 | 151,776 | -0.02(-0.20%) |
Aug 11, 2023 | 9.362 | 9.410 | 9.333 | 9.391 | 104,400 | +0.03(+0.31%) |
Aug 10, 2023 | 9.391 | 9.448 | 9.357 | 9.362 | 203,931 | -0.03(-0.31%) |
Aug 09, 2023 | 9.333 | 9.410 | 9.333 | 9.391 | 107,117 | +0.03(+0.31%) |
Aug 08, 2023 | 9.314 | 9.372 | 9.304 | 9.362 | 230,954 | +0.06(+0.62%) |
Aug 07, 2023 | 9.343 | 9.381 | 9.276 | 9.304 | 173,848 | -0.07(-0.72%) |
Aug 04, 2023 | 9.362 | 9.439 | 9.362 | 9.372 | 246,685 | -0.01(-0.10%) |
Aug 03, 2023 | 9.487 | 9.496 | 9.381 | 9.381 | 160,153 | -0.19(-2.00%) |
Aug 02, 2023 | 9.573 | 9.601 | 9.557 | 9.573 | 115,168 | -0.08(-0.79%) |
Aug 01, 2023 | 9.688 | 9.688 | 9.611 | 9.649 | 95,331 | -0.04(-0.40%) |
Jul 31, 2023 | 9.669 | 9.688 | 9.625 | 9.688 | 86,994 | +0.04(+0.40%) |
Jul 28, 2023 | 9.640 | 9.726 | 9.611 | 9.649 | 112,417 | +0.04(+0.40%) |
Jul 27, 2023 | 9.678 | 9.688 | 9.601 | 9.611 | 114,640 | -0.09(-0.89%) |
Jul 26, 2023 | 9.688 | 9.716 | 9.677 | 9.697 | 43,057 | +0.04(+0.40%) |
Jul 25, 2023 | 9.669 | 9.702 | 9.659 | 9.659 | 73,022 | -0.03(-0.30%) |
Jul 24, 2023 | 9.707 | 9.726 | 9.678 | 9.688 | 110,096 | +0.00(+0.00%) |
Jul 21, 2023 | 9.688 | 9.716 | 9.649 | 9.688 | 63,506 | +0.04(+0.40%) |
Jul 20, 2023 | 9.640 | 9.697 | 9.625 | 9.649 | 105,637 | -0.03(-0.30%) |
Jul 19, 2023 | 9.678 | 9.736 | 9.669 | 9.678 | 112,963 | +0.03(+0.30%) |
Jul 18, 2023 | 9.601 | 9.659 | 9.601 | 9.649 | 107,021 | +0.04(+0.40%) |
Jul 17, 2023 | 9.563 | 9.615 | 9.563 | 9.611 | 99,723 | +0.05(+0.50%) |
Jul 14, 2023 | 9.592 | 9.601 | 9.554 | 9.563 | 172,517 | -0.03(-0.30%) |
Jul 13, 2023 | 9.601 | 9.630 | 9.563 | 9.592 | 86,716 | +0.03(+0.31%) |
Jul 12, 2023 | 9.534 | 9.582 | 9.534 | 9.563 | 71,038 | +0.05(+0.50%) |
Jul 11, 2023 | 9.505 | 9.515 | 9.486 | 9.515 | 69,242 | +0.02(+0.20%) |
Jul 10, 2023 | 9.477 | 9.515 | 9.458 | 9.496 | 70,852 | +0.02(+0.20%) |
Jul 07, 2023 | 9.410 | 9.515 | 9.410 | 9.477 | 87,775 | +0.02(+0.20%) |
Jul 06, 2023 | 9.438 | 9.467 | 9.362 | 9.458 | 151,916 | -0.08(-0.80%) |
Jul 05, 2023 | 9.582 | 9.601 | 9.505 | 9.534 | 57,039 | -0.02(-0.20%) |