Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.160 | 9.240 | 9.150 | 9.160 | 23,931 | +0.02(+0.22%) |
Sep 28, 2023 | 9.240 | 9.240 | 9.140 | 9.140 | 18,997 | -0.11(-1.19%) |
Sep 27, 2023 | 9.320 | 9.329 | 9.220 | 9.250 | 28,364 | -0.07(-0.75%) |
Sep 26, 2023 | 9.370 | 9.370 | 9.290 | 9.320 | 38,103 | -0.07(-0.75%) |
Sep 25, 2023 | 9.440 | 9.400 | 9.350 | 9.390 | 33,750 | -0.06(-0.63%) |
Sep 22, 2023 | 9.530 | 9.531 | 9.440 | 9.450 | 25,478 | -0.04(-0.42%) |
Sep 21, 2023 | 9.500 | 9.515 | 9.460 | 9.490 | 43,246 | -0.10(-1.04%) |
Sep 20, 2023 | 9.510 | 9.710 | 9.480 | 9.590 | 59,375 | +0.08(+0.84%) |
Sep 19, 2023 | 9.515 | 9.530 | 9.497 | 9.510 | 26,001 | +0.00(+0.00%) |
Sep 18, 2023 | 9.540 | 9.560 | 9.500 | 9.510 | 12,954 | -0.03(-0.31%) |
Sep 15, 2023 | 9.540 | 9.570 | 9.510 | 9.540 | 8,293 | -0.04(-0.42%) |
Sep 14, 2023 | 9.510 | 9.580 | 9.500 | 9.580 | 25,371 | +0.06(+0.63%) |
Sep 13, 2023 | 9.520 | 9.560 | 9.497 | 9.520 | 18,043 | +0.00(+0.00%) |
Sep 12, 2023 | 9.550 | 9.590 | 9.520 | 9.520 | 19,505 | -0.05(-0.52%) |
Sep 11, 2023 | 9.540 | 9.650 | 9.540 | 9.570 | 8,186 | +0.02(+0.21%) |
Sep 08, 2023 | 9.580 | 9.650 | 9.540 | 9.550 | 57,328 | -0.07(-0.73%) |
Sep 07, 2023 | 9.640 | 9.666 | 9.620 | 9.620 | 18,993 | -0.02(-0.21%) |
Sep 06, 2023 | 9.630 | 9.720 | 9.620 | 9.640 | 27,915 | -0.01(-0.10%) |
Sep 05, 2023 | 9.670 | 9.710 | 9.650 | 9.650 | 35,717 | -0.06(-0.62%) |
Sep 01, 2023 | 9.700 | 9.744 | 9.690 | 9.710 | 21,886 | -0.03(-0.31%) |
Aug 31, 2023 | 9.710 | 9.790 | 9.710 | 9.740 | 19,338 | +0.01(+0.10%) |
Aug 30, 2023 | 9.720 | 9.790 | 9.700 | 9.730 | 18,526 | -0.02(-0.21%) |
Aug 29, 2023 | 9.690 | 9.800 | 9.690 | 9.750 | 19,411 | +0.04(+0.41%) |
Aug 28, 2023 | 9.700 | 9.760 | 9.700 | 9.710 | 17,481 | +0.01(+0.10%) |
Aug 25, 2023 | 9.690 | 9.830 | 9.660 | 9.700 | 22,763 | -0.01(-0.10%) |
Aug 24, 2023 | 9.750 | 9.770 | 9.620 | 9.710 | 52,830 | -0.10(-1.02%) |
Aug 23, 2023 | 9.780 | 9.824 | 9.780 | 9.810 | 8,867 | -0.02(-0.19%) |
Aug 22, 2023 | 9.810 | 9.840 | 9.749 | 9.829 | 2,301 | +0.08(+0.81%) |
Aug 21, 2023 | 9.760 | 9.790 | 9.750 | 9.750 | 17,323 | -0.06(-0.61%) |
Aug 18, 2023 | 9.780 | 9.860 | 9.765 | 9.810 | 4,537 | +0.02(+0.20%) |
Aug 17, 2023 | 9.740 | 9.790 | 9.730 | 9.790 | 14,817 | +0.02(+0.20%) |
Aug 16, 2023 | 9.800 | 9.870 | 9.770 | 9.770 | 41,405 | -0.09(-0.91%) |
Aug 15, 2023 | 9.830 | 9.880 | 9.820 | 9.860 | 14,901 | +0.02(+0.20%) |
Aug 14, 2023 | 9.830 | 9.840 | 9.800 | 9.840 | 3,363 | +0.01(+0.10%) |
Aug 11, 2023 | 9.750 | 9.840 | 9.750 | 9.830 | 20,764 | +0.05(+0.51%) |
Aug 10, 2023 | 9.770 | 9.890 | 9.770 | 9.780 | 15,386 | -0.06(-0.61%) |
Aug 09, 2023 | 9.800 | 9.890 | 9.800 | 9.840 | 15,199 | +0.00(+0.00%) |
Aug 08, 2023 | 9.880 | 9.910 | 9.840 | 9.840 | 10,563 | -0.03(-0.30%) |
Aug 07, 2023 | 9.890 | 9.940 | 9.850 | 9.870 | 8,348 | -0.10(-1.00%) |
Aug 04, 2023 | 9.880 | 9.970 | 9.880 | 9.970 | 6,388 | +0.07(+0.71%) |
Aug 03, 2023 | 10.05 | 10.05 | 9.890 | 9.900 | 7,727 | -0.25(-2.46%) |
Aug 02, 2023 | 10.13 | 10.16 | 10.08 | 10.15 | 18,914 | +0.02(+0.20%) |
Aug 01, 2023 | 10.14 | 10.19 | 10.06 | 10.13 | 12,643 | -0.04(-0.39%) |
Jul 31, 2023 | 10.09 | 10.24 | 10.09 | 10.17 | 17,750 | +0.09(+0.89%) |
Jul 28, 2023 | 10.10 | 10.15 | 10.08 | 10.08 | 13,752 | +0.01(+0.10%) |
Jul 27, 2023 | 10.10 | 10.13 | 10.07 | 10.07 | 15,014 | -0.08(-0.79%) |
Jul 26, 2023 | 10.10 | 10.19 | 10.10 | 10.15 | 14,079 | +0.02(+0.20%) |
Jul 25, 2023 | 10.14 | 10.14 | 10.06 | 10.13 | 1,827 | +0.02(+0.15%) |
Jul 24, 2023 | 10.13 | 10.16 | 10.12 | 10.12 | 1,669 | -0.04(-0.34%) |
Jul 21, 2023 | 10.12 | 10.15 | 10.12 | 10.15 | 8,231 | +0.05(+0.50%) |
Jul 20, 2023 | 10.11 | 10.13 | 10.05 | 10.10 | 4,771 | -0.01(-0.10%) |
Jul 19, 2023 | 10.02 | 10.11 | 10.01 | 10.11 | 10,943 | +0.05(+0.50%) |
Jul 18, 2023 | 9.960 | 10.07 | 9.960 | 10.06 | 6,787 | +0.04(+0.40%) |
Jul 17, 2023 | 9.920 | 10.03 | 9.920 | 10.02 | 12,993 | +0.04(+0.40%) |
Jul 14, 2023 | 9.930 | 10.00 | 9.930 | 9.980 | 7,371 | -0.03(-0.30%) |
Jul 13, 2023 | 9.980 | 10.06 | 9.970 | 10.01 | 15,228 | +0.00(+0.00%) |
Jul 12, 2023 | 9.930 | 10.03 | 9.930 | 10.01 | 7,315 | +0.03(+0.30%) |
Jul 11, 2023 | 9.990 | 10.00 | 9.970 | 9.980 | 5,668 | -0.01(-0.10%) |
Jul 10, 2023 | 9.920 | 10.03 | 9.920 | 9.990 | 15,457 | +0.08(+0.81%) |
Jul 07, 2023 | 9.870 | 9.955 | 9.870 | 9.910 | 15,232 | +0.02(+0.20%) |
Jul 06, 2023 | 10.00 | 10.00 | 9.860 | 9.890 | 21,913 | -0.15(-1.49%) |
Jul 05, 2023 | 10.03 | 10.08 | 10.00 | 10.04 | 24,782 | -0.03(-0.30%) |