Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.492 | 8.502 | 8.290 | 8.434 | 45,596 | +0.02(+0.20%) |
Sep 28, 2023 | 8.322 | 8.597 | 8.303 | 8.417 | 60,705 | +0.17(+2.07%) |
Sep 27, 2023 | 8.332 | 8.398 | 8.218 | 8.247 | 34,068 | -0.09(-1.02%) |
Sep 26, 2023 | 8.464 | 8.478 | 8.237 | 8.332 | 45,265 | -0.11(-1.35%) |
Sep 25, 2023 | 8.531 | 8.521 | 8.407 | 8.445 | 69,601 | -0.10(-1.22%) |
Sep 22, 2023 | 8.767 | 8.829 | 8.540 | 8.549 | 38,763 | -0.21(-2.38%) |
Sep 21, 2023 | 8.597 | 8.871 | 8.597 | 8.758 | 55,343 | +0.09(+1.09%) |
Sep 20, 2023 | 8.701 | 8.734 | 8.568 | 8.663 | 34,962 | +0.01(+0.11%) |
Sep 19, 2023 | 8.625 | 8.729 | 8.474 | 8.654 | 51,318 | +0.05(+0.55%) |
Sep 18, 2023 | 8.957 | 8.957 | 8.478 | 8.606 | 43,489 | -0.35(-3.91%) |
Sep 15, 2023 | 8.938 | 9.061 | 8.782 | 8.957 | 103,023 | -0.02(-0.21%) |
Sep 14, 2023 | 8.673 | 9.004 | 8.673 | 8.976 | 41,878 | +0.34(+3.95%) |
Sep 13, 2023 | 8.777 | 8.852 | 8.531 | 8.635 | 44,878 | -0.10(-1.19%) |
Sep 12, 2023 | 8.786 | 8.919 | 8.625 | 8.739 | 48,961 | -0.07(-0.75%) |
Sep 11, 2023 | 8.985 | 9.042 | 8.710 | 8.805 | 54,339 | -0.14(-1.59%) |
Sep 08, 2023 | 8.966 | 9.013 | 8.834 | 8.947 | 33,886 | -0.01(-0.11%) |
Sep 07, 2023 | 8.843 | 8.976 | 8.741 | 8.957 | 153,850 | +0.19(+2.16%) |
Sep 06, 2023 | 8.985 | 8.985 | 8.606 | 8.767 | 58,432 | -0.16(-1.80%) |
Sep 05, 2023 | 8.909 | 9.023 | 8.805 | 8.928 | 127,404 | +0.04(+0.43%) |
Sep 01, 2023 | 9.174 | 9.189 | 8.890 | 8.890 | 115,316 | -0.26(-2.80%) |
Aug 31, 2023 | 8.976 | 9.297 | 8.976 | 9.146 | 89,662 | +0.20(+2.22%) |
Aug 30, 2023 | 9.042 | 9.108 | 8.862 | 8.947 | 47,575 | -0.09(-1.05%) |
Aug 29, 2023 | 8.919 | 9.127 | 8.662 | 9.042 | 65,972 | +0.11(+1.27%) |
Aug 28, 2023 | 9.326 | 9.364 | 8.871 | 8.928 | 58,591 | -0.28(-3.08%) |
Aug 25, 2023 | 9.165 | 9.260 | 9.089 | 9.212 | 58,712 | +0.09(+0.93%) |
Aug 24, 2023 | 9.222 | 9.421 | 9.080 | 9.127 | 36,516 | -0.09(-1.03%) |
Aug 23, 2023 | 9.354 | 9.496 | 9.174 | 9.222 | 54,736 | -0.07(-0.71%) |
Aug 22, 2023 | 9.458 | 9.515 | 9.239 | 9.288 | 43,650 | -0.12(-1.31%) |
Aug 21, 2023 | 9.733 | 9.856 | 9.411 | 9.411 | 54,737 | -0.34(-3.50%) |
Aug 18, 2023 | 9.373 | 9.771 | 9.347 | 9.752 | 118,636 | +0.32(+3.41%) |
Aug 17, 2023 | 9.667 | 9.799 | 9.402 | 9.430 | 55,072 | -0.25(-2.54%) |
Aug 16, 2023 | 9.828 | 9.979 | 9.657 | 9.676 | 60,711 | -0.14(-1.45%) |
Aug 15, 2023 | 9.790 | 9.936 | 9.619 | 9.818 | 73,528 | +0.04(+0.39%) |
Aug 14, 2023 | 9.970 | 9.993 | 9.761 | 9.780 | 83,274 | -0.16(-1.62%) |
Aug 11, 2023 | 9.525 | 10.05 | 9.525 | 9.941 | 112,320 | +0.42(+4.37%) |
Aug 10, 2023 | 8.587 | 9.828 | 8.587 | 9.525 | 178,233 | +0.96(+11.16%) |
Aug 09, 2023 | 9.875 | 10.05 | 8.379 | 8.568 | 264,144 | -2.10(-19.70%) |
Aug 08, 2023 | 10.94 | 10.94 | 10.41 | 10.67 | 48,469 | -0.24(-2.17%) |
Aug 07, 2023 | 10.75 | 11.02 | 10.75 | 10.91 | 40,700 | +0.20(+1.86%) |
Aug 04, 2023 | 10.59 | 10.84 | 10.54 | 10.71 | 49,522 | +0.15(+1.44%) |
Aug 03, 2023 | 10.81 | 10.94 | 10.48 | 10.56 | 31,071 | -0.23(-2.11%) |
Aug 02, 2023 | 10.95 | 11.12 | 10.68 | 10.78 | 43,772 | -0.23(-2.06%) |
Aug 01, 2023 | 11.31 | 11.31 | 10.94 | 11.01 | 44,791 | -0.33(-2.92%) |
Jul 31, 2023 | 10.95 | 11.42 | 10.95 | 11.34 | 42,526 | +0.39(+3.54%) |
Jul 28, 2023 | 11.13 | 11.22 | 10.88 | 10.95 | 94,772 | +0.05(+0.43%) |
Jul 27, 2023 | 10.94 | 11.09 | 10.79 | 10.91 | 57,142 | +0.03(+0.26%) |
Jul 26, 2023 | 10.94 | 11.16 | 10.86 | 10.88 | 45,888 | -0.07(-0.61%) |
Jul 25, 2023 | 11.23 | 11.31 | 10.85 | 10.94 | 64,554 | -0.26(-2.28%) |
Jul 24, 2023 | 11.31 | 11.41 | 11.06 | 11.20 | 74,161 | -0.17(-1.50%) |
Jul 21, 2023 | 11.53 | 11.62 | 11.19 | 11.37 | 70,476 | -0.12(-1.07%) |
Jul 20, 2023 | 11.38 | 11.55 | 11.30 | 11.49 | 84,816 | +0.00(+0.00%) |
Jul 19, 2023 | 11.83 | 11.98 | 11.42 | 11.49 | 69,610 | -0.27(-2.25%) |
Jul 18, 2023 | 11.12 | 11.78 | 11.07 | 11.76 | 97,820 | +0.78(+7.07%) |
Jul 17, 2023 | 10.95 | 11.05 | 10.65 | 10.98 | 75,620 | -0.04(-0.34%) |
Jul 14, 2023 | 10.88 | 11.15 | 10.83 | 11.02 | 40,335 | +0.09(+0.87%) |
Jul 13, 2023 | 11.05 | 11.16 | 10.87 | 10.93 | 44,142 | -0.08(-0.69%) |
Jul 12, 2023 | 11.09 | 11.40 | 10.92 | 11.00 | 74,631 | -0.01(-0.09%) |
Jul 11, 2023 | 10.89 | 11.19 | 10.74 | 11.01 | 69,553 | +0.12(+1.13%) |
Jul 10, 2023 | 10.57 | 10.96 | 10.57 | 10.89 | 95,266 | +0.19(+1.77%) |
Jul 07, 2023 | 10.79 | 11.07 | 10.64 | 10.70 | 170,691 | -0.12(-1.14%) |
Jul 06, 2023 | 10.93 | 11.06 | 10.78 | 10.82 | 72,999 | -0.23(-2.06%) |
Jul 05, 2023 | 10.89 | 11.28 | 10.85 | 11.05 | 90,285 | -0.10(-0.93%) |