Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.120 | 9.180 | 8.840 | 8.910 | 728,548 | -0.05(-0.56%) |
Sep 28, 2023 | 8.960 | 9.000 | 8.770 | 8.960 | 1,981,692 | -0.03(-0.33%) |
Sep 27, 2023 | 9.260 | 9.260 | 8.765 | 8.990 | 1,551,101 | -0.20(-2.18%) |
Sep 26, 2023 | 9.450 | 9.510 | 9.125 | 9.190 | 1,519,615 | -0.40(-4.17%) |
Sep 25, 2023 | 9.530 | 9.590 | 9.420 | 9.590 | 1,269,223 | -0.01(-0.10%) |
Sep 22, 2023 | 9.860 | 9.860 | 9.590 | 9.600 | 608,047 | -0.11(-1.13%) |
Sep 21, 2023 | 9.820 | 9.860 | 9.680 | 9.710 | 722,633 | -0.34(-3.38%) |
Sep 20, 2023 | 10.06 | 10.21 | 9.990 | 10.05 | 728,064 | +0.05(+0.50%) |
Sep 19, 2023 | 10.18 | 10.25 | 9.930 | 10.00 | 1,020,734 | -0.13(-1.28%) |
Sep 18, 2023 | 9.990 | 10.13 | 9.870 | 10.13 | 878,029 | +0.11(+1.10%) |
Sep 15, 2023 | 9.880 | 10.08 | 9.855 | 10.02 | 4,757,162 | +0.28(+2.87%) |
Sep 14, 2023 | 9.650 | 9.868 | 9.650 | 9.740 | 783,001 | +0.11(+1.14%) |
Sep 13, 2023 | 9.740 | 9.835 | 9.580 | 9.630 | 779,064 | -0.10(-1.03%) |
Sep 12, 2023 | 9.790 | 9.975 | 9.710 | 9.730 | 1,110,105 | -0.07(-0.71%) |
Sep 11, 2023 | 9.560 | 9.950 | 9.500 | 9.800 | 1,155,294 | +0.34(+3.59%) |
Sep 08, 2023 | 9.450 | 9.610 | 9.415 | 9.460 | 988,557 | -0.01(-0.11%) |
Sep 07, 2023 | 9.550 | 9.550 | 9.390 | 9.470 | 668,282 | -0.07(-0.73%) |
Sep 06, 2023 | 9.560 | 9.790 | 9.520 | 9.540 | 972,031 | -0.03(-0.31%) |
Sep 05, 2023 | 9.490 | 9.690 | 9.455 | 9.570 | 1,902,248 | +0.01(+0.10%) |
Sep 01, 2023 | 9.700 | 9.730 | 9.530 | 9.560 | 749,076 | -0.01(-0.10%) |
Aug 31, 2023 | 9.530 | 9.600 | 9.405 | 9.570 | 747,470 | +0.02(+0.21%) |
Aug 30, 2023 | 9.500 | 9.645 | 9.480 | 9.550 | 862,238 | +0.08(+0.84%) |
Aug 29, 2023 | 9.170 | 9.480 | 9.150 | 9.470 | 593,776 | +0.26(+2.82%) |
Aug 28, 2023 | 8.990 | 9.220 | 8.950 | 9.210 | 743,121 | +0.27(+3.02%) |
Aug 25, 2023 | 9.000 | 9.130 | 8.865 | 8.940 | 644,833 | -0.12(-1.32%) |
Aug 24, 2023 | 9.210 | 9.265 | 9.025 | 9.060 | 958,024 | -0.15(-1.63%) |
Aug 23, 2023 | 8.900 | 9.270 | 8.810 | 9.210 | 1,280,516 | +0.44(+5.02%) |
Aug 22, 2023 | 8.750 | 8.800 | 8.595 | 8.770 | 1,224,044 | +0.08(+0.92%) |
Aug 21, 2023 | 8.680 | 8.710 | 8.515 | 8.690 | 892,542 | +0.03(+0.35%) |
Aug 18, 2023 | 8.710 | 8.730 | 8.570 | 8.660 | 744,577 | -0.10(-1.14%) |
Aug 17, 2023 | 8.870 | 8.935 | 8.710 | 8.760 | 1,222,905 | -0.05(-0.57%) |
Aug 16, 2023 | 8.790 | 8.860 | 8.705 | 8.810 | 1,166,294 | -0.03(-0.34%) |
Aug 15, 2023 | 8.950 | 8.980 | 8.780 | 8.840 | 1,279,544 | -0.18(-2.00%) |
Aug 14, 2023 | 9.030 | 9.130 | 8.950 | 9.020 | 484,290 | -0.14(-1.53%) |
Aug 11, 2023 | 9.000 | 9.170 | 8.950 | 9.160 | 1,356,638 | +0.08(+0.88%) |
Aug 10, 2023 | 9.200 | 9.285 | 9.035 | 9.080 | 921,898 | -0.01(-0.11%) |
Aug 09, 2023 | 9.230 | 9.230 | 9.060 | 9.090 | 690,385 | -0.08(-0.87%) |
Aug 08, 2023 | 9.070 | 9.240 | 9.000 | 9.170 | 747,126 | -0.04(-0.43%) |
Aug 07, 2023 | 9.260 | 9.340 | 9.130 | 9.210 | 765,511 | -0.03(-0.32%) |
Aug 04, 2023 | 9.270 | 9.470 | 9.230 | 9.240 | 1,029,114 | +0.02(+0.22%) |
Aug 03, 2023 | 9.370 | 9.380 | 9.150 | 9.220 | 1,159,138 | -0.16(-1.71%) |
Aug 02, 2023 | 9.590 | 9.610 | 9.360 | 9.380 | 2,045,131 | -0.29(-3.00%) |
Aug 01, 2023 | 9.590 | 9.790 | 9.490 | 9.670 | 1,085,387 | -0.14(-1.43%) |
Jul 31, 2023 | 9.670 | 9.950 | 9.600 | 9.810 | 1,262,953 | +0.19(+1.98%) |
Jul 28, 2023 | 10.03 | 10.12 | 9.295 | 9.620 | 3,028,858 | -0.53(-5.22%) |
Jul 27, 2023 | 10.74 | 10.74 | 10.13 | 10.15 | 2,533,397 | -0.69(-6.37%) |
Jul 26, 2023 | 10.96 | 11.06 | 10.77 | 10.84 | 1,552,112 | -0.17(-1.54%) |
Jul 25, 2023 | 10.98 | 11.05 | 10.88 | 11.01 | 764,739 | +0.06(+0.55%) |
Jul 24, 2023 | 10.91 | 11.03 | 10.84 | 10.95 | 784,914 | -0.03(-0.27%) |
Jul 21, 2023 | 10.99 | 11.06 | 10.91 | 10.98 | 849,857 | -0.11(-0.99%) |
Jul 20, 2023 | 11.34 | 11.35 | 10.96 | 11.09 | 967,152 | -0.27(-2.38%) |
Jul 19, 2023 | 11.40 | 11.40 | 11.29 | 11.36 | 1,252,920 | +0.01(+0.09%) |
Jul 18, 2023 | 11.31 | 11.53 | 11.22 | 11.35 | 913,558 | +0.18(+1.61%) |
Jul 17, 2023 | 11.00 | 11.26 | 10.95 | 11.17 | 991,954 | +0.08(+0.72%) |
Jul 14, 2023 | 11.10 | 11.19 | 10.94 | 11.09 | 850,609 | +0.01(+0.09%) |
Jul 13, 2023 | 11.02 | 11.15 | 10.96 | 11.08 | 1,244,737 | +0.11(+1.00%) |
Jul 12, 2023 | 10.53 | 11.00 | 10.46 | 10.97 | 2,424,119 | +0.62(+5.99%) |
Jul 11, 2023 | 10.40 | 10.52 | 10.23 | 10.35 | 1,043,653 | +0.02(+0.19%) |
Jul 10, 2023 | 9.880 | 10.34 | 9.860 | 10.33 | 1,036,066 | +0.39(+3.92%) |
Jul 07, 2023 | 9.850 | 10.06 | 9.830 | 9.940 | 797,569 | +0.13(+1.33%) |
Jul 06, 2023 | 9.940 | 9.990 | 9.785 | 9.810 | 1,201,918 | -0.28(-2.78%) |
Jul 05, 2023 | 10.25 | 10.35 | 10.09 | 10.09 | 1,209,491 | -0.17(-1.66%) |