Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.832 | 8.963 | 8.807 | 8.822 | 12,732,688 | +0.04(+0.43%) |
Sep 28, 2023 | 8.654 | 8.841 | 8.551 | 8.785 | 12,175,151 | +0.13(+1.51%) |
Sep 27, 2023 | 8.756 | 8.793 | 8.562 | 8.654 | 19,805,130 | -0.06(-0.74%) |
Sep 26, 2023 | 8.894 | 8.903 | 8.700 | 8.719 | 20,946,448 | -0.20(-2.28%) |
Sep 25, 2023 | 9.014 | 9.032 | 8.903 | 8.922 | 15,558,277 | -0.13(-1.43%) |
Sep 22, 2023 | 9.060 | 9.125 | 9.005 | 9.051 | 13,097,338 | +0.03(+0.31%) |
Sep 21, 2023 | 9.245 | 9.272 | 9.023 | 9.023 | 14,562,007 | -0.30(-3.26%) |
Sep 20, 2023 | 9.374 | 9.466 | 9.328 | 9.328 | 9,289,375 | -0.01(-0.10%) |
Sep 19, 2023 | 9.374 | 9.494 | 9.309 | 9.337 | 9,684,968 | -0.05(-0.49%) |
Sep 18, 2023 | 9.383 | 9.471 | 9.355 | 9.383 | 21,060,246 | +0.09(+0.99%) |
Sep 15, 2023 | 9.291 | 9.309 | 9.245 | 9.291 | 15,418,767 | -0.02(-0.20%) |
Sep 14, 2023 | 9.198 | 9.337 | 9.198 | 9.309 | 17,760,662 | +0.15(+1.61%) |
Sep 13, 2023 | 9.079 | 9.180 | 8.986 | 9.162 | 10,784,724 | +0.15(+1.64%) |
Sep 12, 2023 | 9.088 | 9.180 | 9.005 | 9.014 | 11,916,256 | -0.06(-0.61%) |
Sep 11, 2023 | 8.968 | 9.079 | 8.949 | 9.069 | 8,116,385 | +0.13(+1.44%) |
Sep 08, 2023 | 8.912 | 8.986 | 8.903 | 8.940 | 8,533,614 | +0.06(+0.62%) |
Sep 07, 2023 | 8.885 | 8.947 | 8.834 | 8.885 | 9,052,079 | -0.05(-0.52%) |
Sep 06, 2023 | 9.014 | 9.023 | 8.885 | 8.931 | 8,909,522 | -0.07(-0.82%) |
Sep 05, 2023 | 9.180 | 9.180 | 8.996 | 9.005 | 11,666,572 | -0.18(-2.01%) |
Sep 01, 2023 | 9.171 | 9.245 | 9.106 | 9.189 | 8,549,926 | +0.05(+0.50%) |
Aug 31, 2023 | 9.088 | 9.171 | 9.079 | 9.143 | 11,220,301 | +0.06(+0.61%) |
Aug 30, 2023 | 9.198 | 9.208 | 9.069 | 9.088 | 11,179,193 | -0.14(-1.50%) |
Aug 29, 2023 | 9.117 | 9.244 | 9.044 | 9.226 | 14,330,840 | +0.12(+1.30%) |
Aug 28, 2023 | 8.962 | 9.108 | 8.944 | 9.108 | 12,143,493 | +0.21(+2.36%) |
Aug 25, 2023 | 8.889 | 8.939 | 8.784 | 8.898 | 8,060,657 | +0.05(+0.51%) |
Aug 24, 2023 | 8.825 | 8.953 | 8.798 | 8.852 | 10,168,832 | +0.03(+0.31%) |
Aug 23, 2023 | 8.661 | 8.852 | 8.647 | 8.825 | 15,214,699 | +0.20(+2.33%) |
Aug 22, 2023 | 8.725 | 8.734 | 8.615 | 8.624 | 15,831,070 | -0.05(-0.53%) |
Aug 21, 2023 | 8.661 | 8.688 | 8.570 | 8.670 | 11,645,820 | +0.03(+0.32%) |
Aug 18, 2023 | 8.570 | 8.725 | 8.524 | 8.643 | 19,175,268 | +0.03(+0.32%) |
Aug 17, 2023 | 8.716 | 8.760 | 8.579 | 8.615 | 12,733,068 | -0.09(-1.05%) |
Aug 16, 2023 | 8.752 | 8.807 | 8.679 | 8.707 | 11,632,989 | -0.05(-0.62%) |
Aug 15, 2023 | 8.798 | 8.816 | 8.716 | 8.761 | 10,258,827 | -0.06(-0.72%) |
Aug 14, 2023 | 8.989 | 8.998 | 8.761 | 8.825 | 20,406,562 | -0.15(-1.73%) |
Aug 11, 2023 | 9.080 | 9.089 | 8.953 | 8.980 | 8,581,273 | -0.12(-1.30%) |
Aug 10, 2023 | 9.162 | 9.171 | 9.089 | 9.099 | 8,657,632 | -0.01(-0.10%) |
Aug 09, 2023 | 9.153 | 9.181 | 9.044 | 9.108 | 9,947,106 | -0.04(-0.40%) |
Aug 08, 2023 | 9.044 | 9.162 | 8.957 | 9.144 | 8,735,812 | +0.05(+0.60%) |
Aug 07, 2023 | 9.062 | 9.126 | 9.039 | 9.089 | 8,753,595 | +0.05(+0.61%) |
Aug 04, 2023 | 8.925 | 9.053 | 8.884 | 9.035 | 15,333,280 | +0.18(+2.06%) |
Aug 03, 2023 | 9.062 | 9.077 | 8.843 | 8.852 | 19,266,438 | -0.30(-3.29%) |
Aug 02, 2023 | 9.153 | 9.190 | 9.016 | 9.153 | 15,366,303 | -0.06(-0.69%) |
Aug 01, 2023 | 9.263 | 9.331 | 9.190 | 9.217 | 10,126,298 | -0.07(-0.79%) |
Jul 31, 2023 | 9.427 | 9.436 | 9.254 | 9.290 | 14,312,619 | -0.13(-1.36%) |
Jul 28, 2023 | 9.308 | 9.459 | 9.213 | 9.418 | 10,100,269 | +0.21(+2.28%) |
Jul 27, 2023 | 9.514 | 9.585 | 9.172 | 9.208 | 16,296,226 | -0.25(-2.67%) |
Jul 26, 2023 | 9.370 | 9.559 | 9.370 | 9.460 | 14,487,606 | +0.09(+0.96%) |
Jul 25, 2023 | 9.307 | 9.505 | 9.217 | 9.370 | 19,966,572 | +0.13(+1.36%) |
Jul 24, 2023 | 9.145 | 9.307 | 9.104 | 9.244 | 13,810,771 | +0.14(+1.58%) |
Jul 21, 2023 | 9.199 | 9.199 | 9.064 | 9.100 | 8,398,833 | -0.04(-0.39%) |
Jul 20, 2023 | 9.280 | 9.280 | 9.131 | 9.136 | 11,796,985 | -0.15(-1.65%) |
Jul 19, 2023 | 9.289 | 9.379 | 9.271 | 9.289 | 9,420,056 | +0.05(+0.49%) |
Jul 18, 2023 | 9.208 | 9.298 | 9.172 | 9.244 | 9,317,661 | +0.05(+0.49%) |
Jul 17, 2023 | 9.118 | 9.226 | 9.046 | 9.199 | 8,573,534 | +0.07(+0.79%) |
Jul 14, 2023 | 9.253 | 9.253 | 9.100 | 9.127 | 8,084,711 | -0.11(-1.17%) |
Jul 13, 2023 | 9.145 | 9.361 | 9.137 | 9.235 | 11,696,759 | +0.09(+0.99%) |
Jul 12, 2023 | 9.118 | 9.154 | 9.073 | 9.145 | 11,658,161 | +0.18(+2.01%) |
Jul 11, 2023 | 9.001 | 9.104 | 8.911 | 8.965 | 10,299,432 | -0.02(-0.20%) |
Jul 10, 2023 | 8.803 | 8.983 | 8.766 | 8.983 | 7,653,016 | +0.19(+2.15%) |
Jul 07, 2023 | 8.514 | 8.884 | 8.514 | 8.793 | 10,378,191 | +0.26(+3.06%) |
Jul 06, 2023 | 8.721 | 8.721 | 8.397 | 8.532 | 16,999,904 | -0.29(-3.27%) |
Jul 05, 2023 | 8.992 | 9.019 | 8.812 | 8.821 | 9,586,938 | -0.16(-1.81%) |