Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.548 | 9.839 | 9.500 | 9.698 | 222,747 | +0.15(+1.58%) |
Sep 28, 2023 | 9.499 | 9.645 | 9.470 | 9.548 | 39,350 | +0.10(+1.03%) |
Sep 27, 2023 | 9.587 | 9.587 | 9.412 | 9.451 | 30,395 | -0.02(-0.20%) |
Sep 26, 2023 | 9.524 | 9.524 | 9.383 | 9.470 | 77,604 | +0.03(+0.31%) |
Sep 25, 2023 | 9.412 | 9.470 | 9.296 | 9.441 | 75,509 | -0.03(-0.31%) |
Sep 22, 2023 | 9.509 | 9.616 | 9.412 | 9.470 | 98,847 | -0.04(-0.41%) |
Sep 21, 2023 | 9.441 | 9.597 | 9.373 | 9.509 | 109,298 | -0.01(-0.15%) |
Sep 20, 2023 | 9.645 | 9.703 | 9.461 | 9.524 | 132,397 | -0.07(-0.76%) |
Sep 19, 2023 | 9.674 | 9.897 | 9.461 | 9.597 | 147,609 | -0.03(-0.30%) |
Sep 18, 2023 | 9.888 | 9.888 | 9.548 | 9.626 | 54,454 | -0.19(-1.98%) |
Sep 15, 2023 | 9.956 | 10.07 | 9.742 | 9.820 | 109,914 | -0.16(-1.65%) |
Sep 14, 2023 | 9.849 | 10.01 | 9.849 | 9.985 | 18,396 | +0.15(+1.48%) |
Sep 13, 2023 | 9.820 | 9.917 | 9.752 | 9.839 | 23,071 | -0.04(-0.39%) |
Sep 12, 2023 | 9.897 | 9.926 | 9.810 | 9.878 | 21,226 | +0.00(+0.00%) |
Sep 11, 2023 | 10.04 | 10.12 | 9.761 | 9.878 | 98,405 | -0.06(-0.59%) |
Sep 08, 2023 | 9.907 | 10.07 | 9.852 | 9.936 | 14,475 | +0.05(+0.49%) |
Sep 07, 2023 | 9.917 | 10.00 | 9.757 | 9.888 | 122,583 | -0.06(-0.59%) |
Sep 06, 2023 | 10.04 | 10.16 | 9.859 | 9.946 | 30,588 | -0.15(-1.44%) |
Sep 05, 2023 | 10.24 | 10.25 | 10.02 | 10.09 | 37,309 | -0.14(-1.33%) |
Sep 01, 2023 | 10.18 | 10.31 | 10.15 | 10.23 | 24,899 | +0.13(+1.25%) |
Aug 31, 2023 | 10.08 | 10.27 | 10.05 | 10.10 | 26,356 | +0.01(+0.10%) |
Aug 30, 2023 | 10.13 | 10.29 | 10.00 | 10.09 | 19,351 | -0.06(-0.57%) |
Aug 29, 2023 | 10.08 | 10.20 | 10.00 | 10.15 | 19,887 | +0.09(+0.87%) |
Aug 28, 2023 | 10.12 | 10.27 | 9.956 | 10.06 | 33,355 | -0.05(-0.48%) |
Aug 25, 2023 | 10.14 | 10.29 | 9.941 | 10.11 | 15,533 | -0.05(-0.48%) |
Aug 24, 2023 | 10.28 | 10.43 | 10.12 | 10.16 | 22,301 | -0.10(-0.95%) |
Aug 23, 2023 | 10.07 | 10.37 | 9.926 | 10.26 | 51,359 | +0.28(+2.82%) |
Aug 22, 2023 | 10.17 | 10.17 | 9.875 | 9.975 | 28,977 | -0.12(-1.15%) |
Aug 21, 2023 | 10.14 | 10.14 | 9.956 | 10.09 | 31,672 | -0.05(-0.48%) |
Aug 18, 2023 | 9.994 | 10.30 | 9.994 | 10.14 | 35,927 | +0.08(+0.77%) |
Aug 17, 2023 | 10.00 | 10.13 | 9.965 | 10.06 | 33,081 | +0.05(+0.48%) |
Aug 16, 2023 | 10.14 | 10.14 | 9.975 | 10.01 | 18,697 | +0.06(+0.59%) |
Aug 15, 2023 | 10.06 | 10.06 | 9.917 | 9.956 | 25,314 | -0.18(-1.82%) |
Aug 14, 2023 | 10.14 | 10.28 | 10.05 | 10.14 | 25,553 | -0.10(-0.95%) |
Aug 11, 2023 | 10.16 | 10.36 | 10.11 | 10.24 | 51,223 | +0.08(+0.76%) |
Aug 10, 2023 | 10.42 | 10.48 | 10.09 | 10.16 | 66,714 | -0.25(-2.42%) |
Aug 09, 2023 | 10.63 | 10.67 | 10.37 | 10.41 | 47,311 | -0.22(-2.10%) |
Aug 08, 2023 | 10.68 | 10.79 | 10.56 | 10.63 | 62,283 | -0.11(-0.99%) |
Aug 07, 2023 | 10.75 | 10.90 | 10.67 | 10.74 | 38,914 | +0.04(+0.36%) |
Aug 04, 2023 | 10.39 | 10.79 | 10.36 | 10.70 | 49,747 | +0.31(+2.96%) |
Aug 03, 2023 | 10.28 | 10.42 | 10.21 | 10.40 | 33,584 | +0.12(+1.12%) |
Aug 02, 2023 | 10.25 | 10.37 | 10.16 | 10.28 | 38,793 | -0.02(-0.19%) |
Aug 01, 2023 | 10.28 | 10.30 | 10.10 | 10.30 | 26,259 | +0.00(+0.00%) |
Jul 31, 2023 | 10.33 | 10.35 | 10.22 | 10.30 | 33,542 | -0.05(-0.46%) |
Jul 28, 2023 | 10.24 | 10.72 | 10.24 | 10.35 | 20,654 | +0.15(+1.51%) |
Jul 27, 2023 | 10.47 | 10.54 | 10.16 | 10.19 | 41,066 | -0.01(-0.09%) |
Jul 26, 2023 | 9.915 | 10.32 | 9.835 | 10.20 | 50,186 | +0.27(+2.71%) |
Jul 25, 2023 | 9.973 | 10.14 | 9.906 | 9.934 | 33,066 | -0.05(-0.48%) |
Jul 24, 2023 | 9.829 | 10.07 | 9.673 | 9.982 | 31,919 | +0.21(+2.16%) |
Jul 21, 2023 | 9.925 | 10.02 | 9.752 | 9.771 | 46,872 | -0.15(-1.55%) |
Jul 20, 2023 | 9.915 | 9.944 | 9.877 | 9.925 | 106,716 | +0.06(+0.58%) |
Jul 19, 2023 | 9.713 | 9.867 | 9.694 | 9.867 | 39,790 | +0.12(+1.28%) |
Jul 18, 2023 | 9.492 | 9.877 | 9.492 | 9.742 | 72,303 | +0.25(+2.63%) |
Jul 17, 2023 | 9.483 | 9.608 | 9.420 | 9.492 | 29,795 | +0.01(+0.10%) |
Jul 14, 2023 | 9.531 | 9.531 | 9.272 | 9.483 | 24,761 | +0.01(+0.10%) |
Jul 13, 2023 | 9.358 | 9.704 | 9.329 | 9.473 | 49,917 | +0.10(+1.02%) |
Jul 12, 2023 | 9.127 | 9.541 | 9.108 | 9.377 | 24,762 | +0.33(+3.61%) |
Jul 11, 2023 | 9.051 | 9.204 | 9.002 | 9.051 | 15,338 | +0.00(+0.00%) |
Jul 10, 2023 | 8.964 | 9.094 | 8.954 | 9.051 | 30,138 | +0.06(+0.64%) |
Jul 07, 2023 | 8.849 | 9.070 | 8.849 | 8.993 | 102,121 | +0.15(+1.74%) |
Jul 06, 2023 | 8.935 | 8.935 | 8.676 | 8.839 | 40,294 | -0.15(-1.71%) |
Jul 05, 2023 | 9.051 | 9.127 | 8.897 | 8.993 | 37,589 | -0.07(-0.74%) |