Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.080 | 9.120 | 9.040 | 9.040 | 260,010 | -0.01(-0.11%) |
Sep 28, 2023 | 9.030 | 9.061 | 8.990 | 9.050 | 251,650 | +0.04(+0.44%) |
Sep 27, 2023 | 9.100 | 9.130 | 9.000 | 9.010 | 273,347 | -0.07(-0.77%) |
Sep 26, 2023 | 9.100 | 9.150 | 9.060 | 9.080 | 386,495 | +0.00(+0.00%) |
Sep 25, 2023 | 9.170 | 9.185 | 9.079 | 9.080 | 213,141 | -0.10(-1.09%) |
Sep 22, 2023 | 9.150 | 9.220 | 9.150 | 9.180 | 204,243 | +0.03(+0.33%) |
Sep 21, 2023 | 9.150 | 9.176 | 9.110 | 9.150 | 290,197 | -0.01(-0.11%) |
Sep 20, 2023 | 9.160 | 9.220 | 9.160 | 9.160 | 221,013 | +0.00(+0.00%) |
Sep 19, 2023 | 9.160 | 9.170 | 9.140 | 9.160 | 245,863 | +0.00(+0.00%) |
Sep 18, 2023 | 9.170 | 9.260 | 9.140 | 9.160 | 533,313 | -0.01(-0.11%) |
Sep 15, 2023 | 9.160 | 9.180 | 9.141 | 9.170 | 215,494 | +0.01(+0.11%) |
Sep 14, 2023 | 9.170 | 9.200 | 9.140 | 9.160 | 219,267 | +0.02(+0.22%) |
Sep 13, 2023 | 9.160 | 9.220 | 9.120 | 9.140 | 253,469 | -0.02(-0.22%) |
Sep 12, 2023 | 9.190 | 9.225 | 9.150 | 9.160 | 194,202 | -0.04(-0.43%) |
Sep 11, 2023 | 9.200 | 9.240 | 9.170 | 9.200 | 183,560 | +0.02(+0.22%) |
Sep 08, 2023 | 9.200 | 9.230 | 9.170 | 9.180 | 187,782 | -0.09(-0.97%) |
Sep 07, 2023 | 9.270 | 9.320 | 9.270 | 9.270 | 244,263 | -0.01(-0.11%) |
Sep 06, 2023 | 9.330 | 9.340 | 9.260 | 9.280 | 239,921 | -0.06(-0.64%) |
Sep 05, 2023 | 9.290 | 9.340 | 9.286 | 9.340 | 178,340 | +0.01(+0.11%) |
Sep 01, 2023 | 9.260 | 9.330 | 9.260 | 9.330 | 217,810 | +0.08(+0.86%) |
Aug 31, 2023 | 9.300 | 9.350 | 9.230 | 9.250 | 413,818 | -0.05(-0.54%) |
Aug 30, 2023 | 9.360 | 9.400 | 9.290 | 9.300 | 331,755 | -0.06(-0.64%) |
Aug 29, 2023 | 9.300 | 9.370 | 9.300 | 9.360 | 257,699 | +0.05(+0.54%) |
Aug 28, 2023 | 9.250 | 9.320 | 9.250 | 9.310 | 229,165 | +0.05(+0.54%) |
Aug 25, 2023 | 9.250 | 9.280 | 9.230 | 9.260 | 219,614 | +0.03(+0.33%) |
Aug 24, 2023 | 9.330 | 9.370 | 9.230 | 9.230 | 276,367 | -0.12(-1.28%) |
Aug 23, 2023 | 9.290 | 9.360 | 9.280 | 9.350 | 191,108 | +0.06(+0.65%) |
Aug 22, 2023 | 9.290 | 9.315 | 9.260 | 9.290 | 218,752 | +0.03(+0.32%) |
Aug 21, 2023 | 9.350 | 9.364 | 9.260 | 9.260 | 270,949 | -0.08(-0.86%) |
Aug 18, 2023 | 9.320 | 9.370 | 9.270 | 9.340 | 273,402 | +0.02(+0.21%) |
Aug 17, 2023 | 9.320 | 9.330 | 9.300 | 9.320 | 283,102 | -0.02(-0.21%) |
Aug 16, 2023 | 9.300 | 9.370 | 9.300 | 9.340 | 253,978 | +0.01(+0.11%) |
Aug 15, 2023 | 9.340 | 9.380 | 9.320 | 9.330 | 173,411 | -0.06(-0.64%) |
Aug 14, 2023 | 9.320 | 9.400 | 9.320 | 9.390 | 183,992 | +0.05(+0.54%) |
Aug 11, 2023 | 9.340 | 9.420 | 9.320 | 9.340 | 207,772 | -0.03(-0.32%) |
Aug 10, 2023 | 9.400 | 9.440 | 9.350 | 9.370 | 178,049 | -0.08(-0.85%) |
Aug 09, 2023 | 9.430 | 9.480 | 9.430 | 9.450 | 241,147 | -0.01(-0.11%) |
Aug 08, 2023 | 9.480 | 9.490 | 9.430 | 9.460 | 212,650 | -0.03(-0.32%) |
Aug 07, 2023 | 9.410 | 9.500 | 9.410 | 9.490 | 257,647 | +0.10(+1.06%) |
Aug 04, 2023 | 9.380 | 9.421 | 9.370 | 9.390 | 184,280 | +0.04(+0.43%) |
Aug 03, 2023 | 9.360 | 9.430 | 9.330 | 9.350 | 280,455 | -0.03(-0.32%) |
Aug 02, 2023 | 9.430 | 9.480 | 9.370 | 9.380 | 372,706 | -0.08(-0.84%) |
Aug 01, 2023 | 9.480 | 9.490 | 9.440 | 9.459 | 201,047 | -0.04(-0.43%) |
Jul 31, 2023 | 9.500 | 9.550 | 9.470 | 9.500 | 181,949 | +0.00(+0.00%) |
Jul 28, 2023 | 9.420 | 9.520 | 9.411 | 9.500 | 220,755 | +0.09(+0.96%) |
Jul 27, 2023 | 9.430 | 9.450 | 9.390 | 9.410 | 250,845 | +0.00(+0.00%) |
Jul 26, 2023 | 9.430 | 9.470 | 9.400 | 9.410 | 343,824 | -0.05(-0.53%) |
Jul 25, 2023 | 9.440 | 9.480 | 9.430 | 9.460 | 196,636 | +0.01(+0.11%) |
Jul 24, 2023 | 9.460 | 9.480 | 9.390 | 9.450 | 394,441 | -0.05(-0.53%) |
Jul 21, 2023 | 9.390 | 9.500 | 9.380 | 9.500 | 1,349,458 | +0.12(+1.28%) |
Jul 20, 2023 | 9.380 | 9.400 | 9.280 | 9.380 | 390,557 | -0.01(-0.11%) |
Jul 19, 2023 | 9.400 | 9.410 | 9.310 | 9.390 | 542,046 | -0.02(-0.21%) |
Jul 18, 2023 | 9.370 | 9.420 | 9.360 | 9.410 | 362,466 | +0.05(+0.53%) |
Jul 17, 2023 | 9.230 | 9.360 | 9.230 | 9.360 | 387,158 | +0.14(+1.52%) |
Jul 14, 2023 | 9.280 | 9.320 | 9.220 | 9.220 | 406,895 | -0.10(-1.07%) |
Jul 13, 2023 | 9.310 | 9.360 | 9.295 | 9.320 | 232,533 | -0.02(-0.21%) |
Jul 12, 2023 | 9.240 | 9.370 | 9.231 | 9.340 | 475,645 | +0.05(+0.54%) |
Jul 11, 2023 | 9.270 | 9.310 | 9.260 | 9.290 | 267,177 | +0.02(+0.22%) |
Jul 10, 2023 | 9.280 | 9.340 | 9.270 | 9.270 | 243,664 | -0.04(-0.43%) |
Jul 07, 2023 | 9.240 | 9.325 | 9.240 | 9.310 | 222,089 | +0.06(+0.65%) |
Jul 06, 2023 | 9.240 | 9.295 | 9.230 | 9.250 | 307,123 | -0.05(-0.54%) |
Jul 05, 2023 | 9.360 | 9.422 | 9.300 | 9.300 | 308,863 | -0.07(-0.75%) |