Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.718 | 8.847 | 8.694 | 8.709 | 12,898,586 | +0.04(+0.43%) |
Sep 28, 2023 | 8.543 | 8.727 | 8.441 | 8.672 | 12,333,785 | +0.13(+1.51%) |
Sep 27, 2023 | 8.643 | 8.679 | 8.452 | 8.543 | 20,063,178 | -0.06(-0.74%) |
Sep 26, 2023 | 8.780 | 8.789 | 8.588 | 8.607 | 21,219,366 | -0.20(-2.28%) |
Sep 25, 2023 | 8.898 | 8.916 | 8.789 | 8.807 | 15,760,991 | -0.13(-1.43%) |
Sep 22, 2023 | 8.944 | 9.007 | 8.889 | 8.934 | 13,267,987 | +0.03(+0.31%) |
Sep 21, 2023 | 9.126 | 9.153 | 8.907 | 8.907 | 14,751,739 | -0.30(-3.26%) |
Sep 20, 2023 | 9.253 | 9.344 | 9.208 | 9.208 | 9,410,409 | -0.01(-0.10%) |
Sep 19, 2023 | 9.253 | 9.372 | 9.189 | 9.217 | 9,811,156 | -0.05(-0.49%) |
Sep 18, 2023 | 9.262 | 9.349 | 9.235 | 9.262 | 21,334,646 | +0.09(+0.99%) |
Sep 15, 2023 | 9.171 | 9.189 | 9.126 | 9.171 | 15,619,663 | -0.02(-0.20%) |
Sep 14, 2023 | 9.080 | 9.217 | 9.080 | 9.189 | 17,992,070 | +0.15(+1.61%) |
Sep 13, 2023 | 8.962 | 9.062 | 8.871 | 9.044 | 10,925,241 | +0.15(+1.64%) |
Sep 12, 2023 | 8.971 | 9.062 | 8.889 | 8.898 | 12,071,516 | -0.05(-0.61%) |
Sep 11, 2023 | 8.852 | 8.962 | 8.834 | 8.953 | 8,222,136 | +0.13(+1.44%) |
Sep 08, 2023 | 8.798 | 8.871 | 8.789 | 8.825 | 8,644,802 | +0.05(+0.62%) |
Sep 07, 2023 | 8.771 | 8.832 | 8.720 | 8.771 | 9,170,021 | -0.05(-0.52%) |
Sep 06, 2023 | 8.898 | 8.907 | 8.771 | 8.816 | 9,025,607 | -0.07(-0.82%) |
Sep 05, 2023 | 9.062 | 9.062 | 8.880 | 8.889 | 11,818,579 | -0.18(-2.01%) |
Sep 01, 2023 | 9.053 | 9.126 | 8.989 | 9.071 | 8,661,325 | +0.05(+0.50%) |
Aug 31, 2023 | 8.971 | 9.053 | 8.962 | 9.026 | 11,366,494 | +0.05(+0.61%) |
Aug 30, 2023 | 9.080 | 9.089 | 8.953 | 8.971 | 11,324,850 | -0.14(-1.50%) |
Aug 29, 2023 | 9.000 | 9.126 | 8.928 | 9.108 | 14,517,561 | +0.12(+1.30%) |
Aug 28, 2023 | 8.847 | 8.991 | 8.829 | 8.991 | 12,301,715 | +0.21(+2.36%) |
Aug 25, 2023 | 8.775 | 8.824 | 8.671 | 8.784 | 8,165,682 | +0.04(+0.51%) |
Aug 24, 2023 | 8.712 | 8.838 | 8.685 | 8.739 | 10,301,325 | +0.03(+0.31%) |
Aug 23, 2023 | 8.550 | 8.739 | 8.536 | 8.712 | 15,412,937 | +0.20(+2.33%) |
Aug 22, 2023 | 8.613 | 8.622 | 8.505 | 8.514 | 16,037,338 | -0.04(-0.53%) |
Aug 21, 2023 | 8.550 | 8.577 | 8.460 | 8.559 | 11,797,557 | +0.03(+0.32%) |
Aug 18, 2023 | 8.460 | 8.613 | 8.415 | 8.532 | 19,425,110 | +0.03(+0.32%) |
Aug 17, 2023 | 8.604 | 8.648 | 8.469 | 8.505 | 12,898,972 | -0.09(-1.05%) |
Aug 16, 2023 | 8.640 | 8.694 | 8.568 | 8.595 | 11,784,560 | -0.05(-0.62%) |
Aug 15, 2023 | 8.685 | 8.703 | 8.604 | 8.649 | 10,392,492 | -0.06(-0.72%) |
Aug 14, 2023 | 8.874 | 8.883 | 8.649 | 8.712 | 20,672,446 | -0.15(-1.73%) |
Aug 11, 2023 | 8.964 | 8.973 | 8.838 | 8.865 | 8,693,081 | -0.12(-1.30%) |
Aug 10, 2023 | 9.045 | 9.054 | 8.973 | 8.982 | 8,770,435 | -0.01(-0.10%) |
Aug 09, 2023 | 9.036 | 9.063 | 8.928 | 8.991 | 10,076,710 | -0.04(-0.40%) |
Aug 08, 2023 | 8.928 | 9.045 | 8.842 | 9.027 | 8,849,634 | +0.05(+0.60%) |
Aug 07, 2023 | 8.946 | 9.009 | 8.923 | 8.973 | 8,867,648 | +0.05(+0.61%) |
Aug 04, 2023 | 8.811 | 8.937 | 8.770 | 8.919 | 15,533,062 | +0.18(+2.06%) |
Aug 03, 2023 | 8.946 | 8.961 | 8.730 | 8.739 | 19,517,468 | -0.30(-3.29%) |
Aug 02, 2023 | 9.036 | 9.072 | 8.901 | 9.036 | 15,566,516 | -0.06(-0.69%) |
Aug 01, 2023 | 9.144 | 9.211 | 9.072 | 9.099 | 10,258,237 | -0.07(-0.79%) |
Jul 31, 2023 | 9.306 | 9.315 | 9.135 | 9.171 | 14,499,103 | -0.13(-1.36%) |
Jul 28, 2023 | 9.189 | 9.337 | 9.094 | 9.296 | 10,231,869 | +0.21(+2.28%) |
Jul 27, 2023 | 9.392 | 9.461 | 9.054 | 9.090 | 16,508,555 | -0.25(-2.67%) |
Jul 26, 2023 | 9.250 | 9.436 | 9.250 | 9.339 | 14,676,370 | +0.09(+0.96%) |
Jul 25, 2023 | 9.187 | 9.383 | 9.098 | 9.250 | 20,226,724 | +0.12(+1.36%) |
Jul 24, 2023 | 9.027 | 9.187 | 8.987 | 9.125 | 13,990,716 | +0.14(+1.58%) |
Jul 21, 2023 | 9.081 | 9.081 | 8.947 | 8.983 | 8,508,264 | -0.04(-0.39%) |
Jul 20, 2023 | 9.161 | 9.161 | 9.014 | 9.018 | 11,950,692 | -0.15(-1.65%) |
Jul 19, 2023 | 9.170 | 9.258 | 9.152 | 9.170 | 9,542,793 | +0.04(+0.49%) |
Jul 18, 2023 | 9.090 | 9.178 | 9.054 | 9.125 | 9,439,064 | +0.04(+0.49%) |
Jul 17, 2023 | 9.001 | 9.107 | 8.929 | 9.081 | 8,685,242 | +0.07(+0.79%) |
Jul 14, 2023 | 9.134 | 9.134 | 8.983 | 9.009 | 8,190,050 | -0.11(-1.17%) |
Jul 13, 2023 | 9.027 | 9.241 | 9.020 | 9.116 | 11,849,160 | +0.09(+0.99%) |
Jul 12, 2023 | 9.001 | 9.036 | 8.956 | 9.027 | 11,810,059 | +0.18(+2.01%) |
Jul 11, 2023 | 8.885 | 8.987 | 8.796 | 8.849 | 10,433,627 | -0.02(-0.20%) |
Jul 10, 2023 | 8.689 | 8.867 | 8.654 | 8.867 | 7,752,729 | +0.19(+2.15%) |
Jul 07, 2023 | 8.405 | 8.769 | 8.405 | 8.680 | 10,513,412 | +0.26(+3.06%) |
Jul 06, 2023 | 8.609 | 8.609 | 8.289 | 8.422 | 17,221,400 | -0.28(-3.27%) |
Jul 05, 2023 | 8.876 | 8.903 | 8.698 | 8.707 | 9,711,849 | -0.16(-1.81%) |