Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.993 | 9.073 | 8.936 | 8.983 | 6,184,567 | -0.07(-0.73%) |
Sep 28, 2023 | 9.135 | 9.182 | 9.040 | 9.050 | 6,826,160 | -0.18(-1.95%) |
Sep 27, 2023 | 9.249 | 9.258 | 9.163 | 9.230 | 4,666,825 | -0.11(-1.22%) |
Sep 26, 2023 | 9.372 | 9.414 | 9.324 | 9.343 | 5,357,859 | -0.01(-0.10%) |
Sep 25, 2023 | 9.324 | 9.372 | 9.334 | 9.353 | 6,359,278 | -0.13(-1.40%) |
Sep 22, 2023 | 9.561 | 9.571 | 9.467 | 9.486 | 4,491,522 | +0.03(+0.30%) |
Sep 21, 2023 | 9.467 | 9.533 | 9.438 | 9.457 | 4,796,617 | -0.09(-0.89%) |
Sep 20, 2023 | 9.618 | 9.656 | 9.542 | 9.542 | 4,258,578 | +0.04(+0.40%) |
Sep 19, 2023 | 9.448 | 9.505 | 9.419 | 9.505 | 3,351,357 | +0.12(+1.31%) |
Sep 18, 2023 | 9.429 | 9.433 | 9.329 | 9.381 | 3,296,684 | -0.05(-0.50%) |
Sep 15, 2023 | 9.438 | 9.514 | 9.405 | 9.429 | 9,163,491 | -0.02(-0.20%) |
Sep 14, 2023 | 9.429 | 9.495 | 9.400 | 9.448 | 4,389,883 | +0.10(+1.12%) |
Sep 13, 2023 | 9.353 | 9.396 | 9.306 | 9.343 | 7,553,254 | +0.10(+1.13%) |
Sep 12, 2023 | 9.220 | 9.258 | 9.144 | 9.239 | 5,686,040 | +0.23(+2.52%) |
Sep 11, 2023 | 8.822 | 9.078 | 8.822 | 9.012 | 5,483,889 | +0.28(+3.26%) |
Sep 08, 2023 | 8.709 | 8.746 | 8.680 | 8.727 | 2,916,321 | -0.01(-0.11%) |
Sep 07, 2023 | 8.727 | 8.794 | 8.727 | 8.737 | 3,246,909 | +0.01(+0.11%) |
Sep 06, 2023 | 8.775 | 8.789 | 8.680 | 8.727 | 5,538,130 | -0.14(-1.60%) |
Sep 05, 2023 | 8.841 | 8.889 | 8.775 | 8.870 | 5,200,454 | +0.05(+0.54%) |
Sep 01, 2023 | 8.908 | 8.926 | 8.813 | 8.822 | 3,673,779 | -0.01(-0.11%) |
Aug 31, 2023 | 8.955 | 8.964 | 8.822 | 8.832 | 4,866,468 | -0.04(-0.43%) |
Aug 30, 2023 | 8.898 | 8.955 | 8.870 | 8.870 | 3,407,232 | +0.08(+0.86%) |
Aug 29, 2023 | 8.737 | 8.813 | 8.713 | 8.794 | 4,099,408 | +0.15(+1.75%) |
Aug 28, 2023 | 8.633 | 8.699 | 8.623 | 8.642 | 3,281,532 | +0.07(+0.77%) |
Aug 25, 2023 | 8.633 | 8.652 | 8.528 | 8.576 | 4,465,747 | -0.05(-0.55%) |
Aug 24, 2023 | 8.642 | 8.727 | 8.614 | 8.623 | 4,193,393 | -0.09(-0.98%) |
Aug 23, 2023 | 8.566 | 8.737 | 8.557 | 8.709 | 4,782,095 | +0.13(+1.55%) |
Aug 22, 2023 | 8.680 | 8.680 | 8.576 | 8.576 | 3,922,311 | -0.05(-0.55%) |
Aug 21, 2023 | 8.661 | 8.661 | 8.576 | 8.623 | 4,030,500 | -0.01(-0.11%) |
Aug 18, 2023 | 8.585 | 8.671 | 8.585 | 8.633 | 5,196,062 | -0.03(-0.33%) |
Aug 17, 2023 | 8.633 | 8.680 | 8.595 | 8.661 | 5,136,424 | +0.06(+0.66%) |
Aug 16, 2023 | 8.585 | 8.661 | 8.585 | 8.604 | 3,523,277 | -0.03(-0.33%) |
Aug 15, 2023 | 8.661 | 8.694 | 8.614 | 8.633 | 4,836,814 | -0.12(-1.41%) |
Aug 14, 2023 | 8.737 | 8.803 | 8.699 | 8.756 | 4,882,571 | -0.09(-0.96%) |
Aug 11, 2023 | 8.851 | 8.889 | 8.822 | 8.841 | 3,648,170 | -0.02(-0.21%) |
Aug 10, 2023 | 8.870 | 8.936 | 8.851 | 8.860 | 4,517,498 | +0.05(+0.54%) |
Aug 09, 2023 | 8.746 | 8.841 | 8.737 | 8.813 | 4,528,981 | +0.02(+0.22%) |
Aug 08, 2023 | 8.737 | 8.794 | 8.702 | 8.794 | 3,720,783 | -0.09(-0.96%) |
Aug 07, 2023 | 8.889 | 8.889 | 8.813 | 8.879 | 4,676,158 | -0.01(-0.11%) |
Aug 04, 2023 | 8.832 | 8.983 | 8.813 | 8.889 | 6,176,925 | +0.11(+1.30%) |
Aug 03, 2023 | 8.756 | 8.813 | 8.727 | 8.775 | 4,543,161 | -0.16(-1.80%) |
Aug 02, 2023 | 9.088 | 9.088 | 8.926 | 8.936 | 7,419,793 | -0.04(-0.42%) |
Aug 01, 2023 | 9.040 | 9.078 | 8.964 | 8.974 | 3,644,793 | -0.14(-1.56%) |
Jul 31, 2023 | 9.173 | 9.239 | 9.097 | 9.116 | 4,673,200 | -0.12(-1.33%) |
Jul 28, 2023 | 9.258 | 9.323 | 9.239 | 9.239 | 5,942,997 | +0.04(+0.41%) |
Jul 27, 2023 | 9.400 | 9.410 | 9.182 | 9.201 | 5,308,659 | -0.30(-3.19%) |
Jul 26, 2023 | 9.362 | 9.590 | 9.329 | 9.505 | 9,634,540 | +0.23(+2.45%) |
Jul 25, 2023 | 9.324 | 9.324 | 9.215 | 9.277 | 5,787,310 | -0.04(-0.41%) |
Jul 24, 2023 | 9.287 | 9.400 | 9.239 | 9.315 | 9,183,371 | +0.31(+3.47%) |
Jul 21, 2023 | 9.050 | 9.059 | 8.955 | 9.002 | 3,988,580 | -0.03(-0.31%) |
Jul 20, 2023 | 9.078 | 9.135 | 9.021 | 9.031 | 4,235,156 | -0.01(-0.10%) |
Jul 19, 2023 | 9.002 | 9.097 | 8.998 | 9.040 | 6,205,641 | +0.15(+1.71%) |
Jul 18, 2023 | 8.822 | 8.941 | 8.822 | 8.889 | 6,105,811 | -0.10(-1.16%) |
Jul 17, 2023 | 9.088 | 9.088 | 8.974 | 8.993 | 5,499,837 | -0.08(-0.84%) |
Jul 14, 2023 | 9.116 | 9.116 | 9.021 | 9.069 | 5,727,402 | -0.02(-0.21%) |
Jul 13, 2023 | 9.002 | 9.107 | 8.983 | 9.088 | 6,344,325 | +0.09(+1.05%) |
Jul 12, 2023 | 8.964 | 9.031 | 8.955 | 8.993 | 4,993,885 | +0.17(+1.93%) |
Jul 11, 2023 | 8.680 | 8.822 | 8.661 | 8.822 | 5,284,353 | +0.18(+2.08%) |
Jul 10, 2023 | 8.656 | 8.694 | 8.581 | 8.642 | 6,390,415 | -0.02(-0.22%) |
Jul 07, 2023 | 8.538 | 8.709 | 8.538 | 8.661 | 6,750,944 | +0.02(+0.22%) |
Jul 06, 2023 | 8.614 | 8.652 | 8.528 | 8.642 | 7,742,742 | -0.12(-1.41%) |
Jul 05, 2023 | 8.851 | 8.860 | 8.737 | 8.765 | 7,302,056 | -0.25(-2.73%) |