Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.030 | 9.055 | 8.920 | 8.960 | 70,510 | +0.05(+0.60%) |
Sep 28, 2023 | 8.830 | 8.935 | 8.825 | 8.907 | 113,011 | +0.14(+1.56%) |
Sep 27, 2023 | 8.930 | 8.950 | 8.720 | 8.770 | 75,579 | +0.02(+0.23%) |
Sep 26, 2023 | 8.840 | 8.845 | 8.740 | 8.750 | 61,259 | +0.01(+0.12%) |
Sep 25, 2023 | 8.700 | 8.740 | 8.700 | 8.740 | 125,533 | -0.19(-2.13%) |
Sep 22, 2023 | 9.020 | 9.020 | 8.930 | 8.930 | 66,372 | -0.19(-2.08%) |
Sep 21, 2023 | 9.150 | 9.190 | 9.100 | 9.120 | 63,237 | +0.05(+0.55%) |
Sep 20, 2023 | 9.170 | 9.180 | 9.040 | 9.070 | 75,461 | +0.04(+0.44%) |
Sep 19, 2023 | 8.980 | 9.035 | 8.970 | 9.030 | 93,172 | +0.18(+2.03%) |
Sep 18, 2023 | 8.865 | 8.895 | 8.830 | 8.850 | 97,892 | -0.06(-0.73%) |
Sep 15, 2023 | 8.940 | 8.970 | 8.900 | 8.915 | 84,037 | -0.08(-0.83%) |
Sep 14, 2023 | 9.040 | 9.070 | 8.970 | 8.990 | 61,073 | +0.08(+0.90%) |
Sep 13, 2023 | 8.880 | 8.960 | 8.880 | 8.910 | 91,995 | +0.08(+0.91%) |
Sep 12, 2023 | 8.920 | 8.960 | 8.780 | 8.830 | 87,979 | -0.13(-1.45%) |
Sep 11, 2023 | 8.915 | 8.965 | 8.880 | 8.960 | 105,219 | +0.18(+2.05%) |
Sep 08, 2023 | 8.800 | 8.870 | 8.760 | 8.780 | 72,721 | -0.04(-0.45%) |
Sep 07, 2023 | 8.798 | 8.890 | 8.750 | 8.820 | 96,645 | -0.28(-3.06%) |
Sep 06, 2023 | 9.072 | 9.170 | 9.060 | 9.098 | 73,311 | +0.17(+1.88%) |
Sep 05, 2023 | 9.020 | 9.030 | 8.920 | 8.930 | 104,261 | -0.22(-2.46%) |
Sep 01, 2023 | 9.290 | 9.290 | 9.132 | 9.155 | 52,166 | +0.09(+1.05%) |
Aug 31, 2023 | 9.250 | 9.250 | 9.030 | 9.060 | 160,776 | -0.55(-5.72%) |
Aug 30, 2023 | 9.600 | 9.641 | 9.580 | 9.610 | 51,638 | +0.00(+0.00%) |
Aug 29, 2023 | 9.400 | 9.620 | 9.400 | 9.610 | 53,288 | +0.22(+2.34%) |
Aug 28, 2023 | 9.390 | 9.410 | 9.335 | 9.390 | 64,175 | -0.01(-0.11%) |
Aug 25, 2023 | 9.390 | 9.450 | 9.330 | 9.400 | 64,655 | +0.01(+0.11%) |
Aug 24, 2023 | 9.570 | 9.580 | 9.390 | 9.390 | 120,216 | -0.39(-3.99%) |
Aug 23, 2023 | 9.810 | 9.820 | 9.730 | 9.780 | 46,531 | -0.13(-1.31%) |
Aug 22, 2023 | 9.990 | 10.03 | 9.900 | 9.910 | 106,298 | -0.03(-0.30%) |
Aug 21, 2023 | 9.935 | 9.950 | 9.865 | 9.940 | 168,427 | +0.22(+2.26%) |
Aug 18, 2023 | 9.650 | 9.740 | 9.620 | 9.720 | 86,586 | +0.11(+1.14%) |
Aug 17, 2023 | 9.740 | 9.740 | 9.604 | 9.610 | 59,910 | -0.14(-1.45%) |
Aug 16, 2023 | 9.890 | 9.920 | 9.730 | 9.751 | 137,285 | +0.04(+0.42%) |
Aug 15, 2023 | 9.810 | 9.840 | 9.700 | 9.710 | 98,714 | +0.01(+0.10%) |
Aug 14, 2023 | 9.620 | 9.740 | 9.620 | 9.700 | 51,734 | +0.04(+0.42%) |
Aug 11, 2023 | 9.690 | 9.740 | 9.655 | 9.660 | 68,653 | -0.07(-0.72%) |
Aug 10, 2023 | 9.820 | 9.885 | 9.715 | 9.730 | 51,011 | +0.07(+0.72%) |
Aug 09, 2023 | 9.630 | 9.715 | 9.630 | 9.660 | 63,906 | +0.06(+0.68%) |
Aug 08, 2023 | 9.510 | 9.600 | 9.480 | 9.595 | 769,519 | +0.03(+0.26%) |
Aug 07, 2023 | 9.490 | 9.570 | 9.460 | 9.570 | 85,599 | +0.17(+1.81%) |
Aug 04, 2023 | 9.580 | 9.590 | 9.390 | 9.400 | 104,975 | -0.50(-5.05%) |
Aug 03, 2023 | 9.860 | 9.950 | 9.840 | 9.900 | 101,925 | -0.04(-0.40%) |
Aug 02, 2023 | 10.01 | 10.04 | 9.930 | 9.940 | 94,938 | -0.15(-1.49%) |
Aug 01, 2023 | 10.09 | 10.10 | 10.05 | 10.09 | 176,927 | -0.14(-1.37%) |
Jul 31, 2023 | 10.28 | 10.37 | 10.22 | 10.23 | 55,983 | +0.11(+1.09%) |
Jul 28, 2023 | 10.13 | 10.18 | 10.08 | 10.12 | 88,313 | +0.05(+0.53%) |
Jul 27, 2023 | 10.12 | 10.19 | 10.06 | 10.07 | 68,485 | -0.01(-0.09%) |
Jul 26, 2023 | 10.00 | 10.09 | 9.980 | 10.08 | 45,544 | +0.07(+0.71%) |
Jul 25, 2023 | 9.960 | 10.04 | 9.930 | 10.01 | 70,174 | -0.04(-0.45%) |
Jul 24, 2023 | 10.17 | 10.19 | 10.04 | 10.05 | 116,868 | -0.12(-1.18%) |
Jul 21, 2023 | 10.21 | 10.21 | 10.10 | 10.17 | 174,912 | -0.37(-3.46%) |
Jul 20, 2023 | 10.60 | 10.60 | 10.51 | 10.54 | 112,438 | +0.05(+0.52%) |
Jul 19, 2023 | 10.48 | 10.51 | 10.44 | 10.48 | 89,953 | +0.07(+0.70%) |
Jul 18, 2023 | 10.32 | 10.43 | 10.28 | 10.41 | 116,402 | +0.21(+2.03%) |
Jul 17, 2023 | 10.21 | 10.22 | 10.15 | 10.20 | 126,453 | +0.06(+0.59%) |
Jul 14, 2023 | 10.18 | 10.19 | 10.11 | 10.14 | 71,186 | +0.16(+1.60%) |
Jul 13, 2023 | 9.860 | 10.00 | 9.850 | 9.980 | 105,008 | +0.43(+4.50%) |
Jul 12, 2023 | 9.410 | 9.570 | 9.390 | 9.550 | 78,290 | +0.05(+0.53%) |
Jul 11, 2023 | 9.360 | 9.500 | 9.320 | 9.500 | 114,639 | +0.32(+3.54%) |
Jul 10, 2023 | 9.180 | 9.190 | 9.150 | 9.175 | 71,209 | +0.04(+0.38%) |
Jul 07, 2023 | 9.030 | 9.170 | 9.030 | 9.140 | 93,356 | +0.16(+1.78%) |
Jul 06, 2023 | 8.980 | 9.030 | 8.910 | 8.980 | 56,543 | -0.07(-0.83%) |
Jul 05, 2023 | 9.125 | 9.135 | 9.050 | 9.055 | 91,428 | +0.02(+0.17%) |