Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.141 | 9.206 | 9.047 | 9.047 | 521,117 | -0.03(-0.31%) |
Sep 28, 2023 | 9.141 | 9.174 | 9.066 | 9.075 | 648,306 | -0.06(-0.62%) |
Sep 27, 2023 | 9.094 | 9.263 | 9.075 | 9.131 | 710,574 | +0.11(+1.25%) |
Sep 26, 2023 | 9.450 | 9.497 | 8.953 | 9.019 | 1,977,295 | -0.45(-4.76%) |
Sep 25, 2023 | 9.488 | 9.488 | 9.244 | 9.469 | 2,829,048 | -0.01(-0.10%) |
Sep 22, 2023 | 9.413 | 9.488 | 9.413 | 9.479 | 265,139 | +0.08(+0.90%) |
Sep 21, 2023 | 9.432 | 9.441 | 9.328 | 9.394 | 288,553 | -0.08(-0.89%) |
Sep 20, 2023 | 9.497 | 9.579 | 9.460 | 9.479 | 272,322 | -0.02(-0.17%) |
Sep 19, 2023 | 9.560 | 9.616 | 9.486 | 9.495 | 437,154 | -0.03(-0.29%) |
Sep 18, 2023 | 9.495 | 9.560 | 9.467 | 9.523 | 341,536 | +0.03(+0.29%) |
Sep 15, 2023 | 9.439 | 9.551 | 9.411 | 9.495 | 312,072 | +0.07(+0.79%) |
Sep 14, 2023 | 9.411 | 9.448 | 9.337 | 9.421 | 342,863 | +0.08(+0.90%) |
Sep 13, 2023 | 9.355 | 9.393 | 9.318 | 9.337 | 221,828 | +0.01(+0.10%) |
Sep 12, 2023 | 9.355 | 9.439 | 9.309 | 9.327 | 183,515 | -0.02(-0.20%) |
Sep 11, 2023 | 9.272 | 9.411 | 9.272 | 9.346 | 293,911 | +0.08(+0.90%) |
Sep 08, 2023 | 9.225 | 9.300 | 9.206 | 9.262 | 231,234 | +0.07(+0.81%) |
Sep 07, 2023 | 9.039 | 9.258 | 9.039 | 9.188 | 399,076 | +0.14(+1.54%) |
Sep 06, 2023 | 9.402 | 9.448 | 9.020 | 9.048 | 1,198,536 | -0.34(-3.57%) |
Sep 05, 2023 | 9.523 | 9.569 | 9.374 | 9.383 | 573,302 | -0.13(-1.37%) |
Sep 01, 2023 | 9.541 | 9.634 | 9.458 | 9.513 | 988,869 | +0.07(+0.79%) |
Aug 31, 2023 | 9.458 | 9.495 | 9.394 | 9.439 | 1,017,253 | +0.06(+0.59%) |
Aug 30, 2023 | 9.290 | 9.430 | 9.198 | 9.383 | 2,410,638 | +0.09(+1.00%) |
Aug 29, 2023 | 9.290 | 9.346 | 9.244 | 9.290 | 882,588 | +0.02(+0.20%) |
Aug 28, 2023 | 9.374 | 9.444 | 9.198 | 9.272 | 1,552,879 | -0.06(-0.60%) |
Aug 25, 2023 | 9.337 | 9.411 | 9.290 | 9.328 | 381,079 | +0.03(+0.30%) |
Aug 24, 2023 | 9.365 | 9.421 | 9.272 | 9.300 | 326,270 | -0.05(-0.50%) |
Aug 23, 2023 | 9.300 | 9.439 | 9.300 | 9.346 | 331,041 | +0.04(+0.40%) |
Aug 22, 2023 | 9.337 | 9.355 | 9.225 | 9.309 | 351,589 | -0.04(-0.47%) |
Aug 21, 2023 | 9.408 | 9.445 | 9.325 | 9.353 | 439,591 | -0.06(-0.59%) |
Aug 18, 2023 | 9.427 | 9.445 | 9.335 | 9.408 | 381,550 | -0.02(-0.20%) |
Aug 17, 2023 | 9.574 | 9.602 | 9.390 | 9.427 | 205,529 | -0.13(-1.35%) |
Aug 16, 2023 | 9.759 | 9.764 | 9.533 | 9.556 | 243,863 | -0.18(-1.89%) |
Aug 15, 2023 | 9.860 | 9.878 | 9.703 | 9.740 | 133,237 | -0.09(-0.94%) |
Aug 14, 2023 | 9.906 | 9.934 | 9.786 | 9.832 | 142,246 | -0.10(-1.02%) |
Aug 11, 2023 | 10.04 | 10.08 | 9.676 | 9.934 | 324,124 | -0.09(-0.92%) |
Aug 10, 2023 | 10.07 | 10.15 | 10.03 | 10.03 | 156,704 | -0.05(-0.46%) |
Aug 09, 2023 | 10.02 | 10.17 | 10.02 | 10.07 | 152,615 | +0.00(+0.00%) |
Aug 08, 2023 | 10.02 | 10.14 | 9.906 | 10.07 | 141,850 | +0.08(+0.83%) |
Aug 07, 2023 | 10.18 | 10.21 | 9.961 | 9.989 | 249,960 | -0.17(-1.63%) |
Aug 04, 2023 | 10.21 | 10.26 | 10.12 | 10.15 | 153,161 | -0.01(-0.09%) |
Aug 03, 2023 | 10.15 | 10.24 | 10.14 | 10.16 | 120,765 | -0.02(-0.18%) |
Aug 02, 2023 | 10.25 | 10.25 | 10.11 | 10.18 | 174,856 | -0.13(-1.25%) |
Aug 01, 2023 | 10.15 | 10.35 | 10.15 | 10.31 | 159,823 | +0.09(+0.90%) |
Jul 31, 2023 | 10.17 | 10.31 | 10.15 | 10.22 | 215,711 | +0.11(+1.09%) |
Jul 28, 2023 | 10.15 | 10.23 | 9.998 | 10.11 | 266,424 | -0.04(-0.36%) |
Jul 27, 2023 | 10.14 | 10.39 | 10.08 | 10.15 | 387,766 | +0.14(+1.38%) |
Jul 26, 2023 | 9.888 | 10.04 | 9.852 | 10.01 | 133,121 | +0.12(+1.21%) |
Jul 25, 2023 | 9.832 | 9.943 | 9.814 | 9.888 | 126,947 | +0.04(+0.37%) |
Jul 24, 2023 | 9.731 | 9.924 | 9.731 | 9.851 | 140,872 | +0.14(+1.42%) |
Jul 21, 2023 | 9.611 | 9.795 | 9.584 | 9.713 | 142,400 | +0.14(+1.44%) |
Jul 20, 2023 | 9.961 | 9.980 | 9.519 | 9.574 | 321,034 | -0.41(-4.13%) |
Jul 19, 2023 | 9.904 | 10.06 | 9.887 | 9.987 | 223,216 | +0.10(+1.02%) |
Jul 18, 2023 | 9.767 | 9.923 | 9.713 | 9.886 | 195,232 | +0.10(+1.03%) |
Jul 17, 2023 | 9.676 | 9.877 | 9.612 | 9.785 | 302,613 | +0.18(+1.90%) |
Jul 14, 2023 | 9.603 | 9.612 | 9.475 | 9.603 | 148,790 | +0.05(+0.48%) |
Jul 13, 2023 | 9.511 | 9.602 | 9.475 | 9.557 | 207,015 | +0.08(+0.87%) |
Jul 12, 2023 | 9.337 | 9.539 | 9.328 | 9.475 | 187,070 | +0.18(+1.97%) |
Jul 11, 2023 | 9.273 | 9.292 | 9.200 | 9.292 | 120,890 | +0.05(+0.49%) |
Jul 10, 2023 | 9.237 | 9.328 | 9.154 | 9.246 | 181,194 | -0.03(-0.30%) |
Jul 07, 2023 | 9.200 | 9.326 | 9.196 | 9.273 | 182,565 | +0.04(+0.40%) |
Jul 06, 2023 | 9.145 | 9.264 | 9.054 | 9.237 | 201,985 | +0.09(+1.00%) |
Jul 05, 2023 | 9.090 | 9.237 | 9.031 | 9.145 | 323,455 | +0.08(+0.91%) |