Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.683 | 9.773 | 9.647 | 9.647 | 477,476 | +0.00(+0.00%) |
Sep 28, 2023 | 9.538 | 9.692 | 9.538 | 9.647 | 484,978 | +0.12(+1.23%) |
Sep 27, 2023 | 9.547 | 9.620 | 9.486 | 9.529 | 260,494 | +0.02(+0.19%) |
Sep 26, 2023 | 9.583 | 9.651 | 9.502 | 9.511 | 362,432 | -0.14(-1.41%) |
Sep 25, 2023 | 9.556 | 9.665 | 9.610 | 9.647 | 352,790 | +0.05(+0.57%) |
Sep 22, 2023 | 9.574 | 9.647 | 9.556 | 9.592 | 251,395 | +0.05(+0.47%) |
Sep 21, 2023 | 9.674 | 9.683 | 9.547 | 9.547 | 426,067 | -0.18(-1.86%) |
Sep 20, 2023 | 9.773 | 9.805 | 9.710 | 9.728 | 294,797 | -0.01(-0.09%) |
Sep 19, 2023 | 9.746 | 9.823 | 9.719 | 9.737 | 243,575 | +0.01(+0.09%) |
Sep 18, 2023 | 9.764 | 9.773 | 9.677 | 9.728 | 404,645 | -0.07(-0.74%) |
Sep 15, 2023 | 9.728 | 9.800 | 9.728 | 9.800 | 416,228 | +0.06(+0.59%) |
Sep 14, 2023 | 9.761 | 9.770 | 9.717 | 9.743 | 423,072 | +0.04(+0.37%) |
Sep 13, 2023 | 9.636 | 9.735 | 9.631 | 9.708 | 448,039 | +0.09(+0.93%) |
Sep 12, 2023 | 9.663 | 9.712 | 9.609 | 9.618 | 383,933 | -0.07(-0.74%) |
Sep 11, 2023 | 9.636 | 9.708 | 9.591 | 9.690 | 420,418 | +0.09(+0.93%) |
Sep 08, 2023 | 9.573 | 9.627 | 9.537 | 9.600 | 292,037 | +0.05(+0.56%) |
Sep 07, 2023 | 9.439 | 9.546 | 9.439 | 9.546 | 324,160 | +0.10(+1.04%) |
Sep 06, 2023 | 9.546 | 9.551 | 9.439 | 9.448 | 366,951 | -0.08(-0.85%) |
Sep 05, 2023 | 9.663 | 9.681 | 9.519 | 9.528 | 414,693 | -0.18(-1.85%) |
Sep 01, 2023 | 9.726 | 9.735 | 9.645 | 9.708 | 551,769 | +0.04(+0.46%) |
Aug 31, 2023 | 9.672 | 9.672 | 9.596 | 9.663 | 527,929 | +0.04(+0.47%) |
Aug 30, 2023 | 9.609 | 9.681 | 9.591 | 9.618 | 406,365 | +0.04(+0.47%) |
Aug 29, 2023 | 9.519 | 9.609 | 9.501 | 9.573 | 271,874 | +0.06(+0.66%) |
Aug 28, 2023 | 9.448 | 9.524 | 9.439 | 9.510 | 405,652 | +0.10(+1.05%) |
Aug 25, 2023 | 9.403 | 9.457 | 9.362 | 9.412 | 303,234 | +0.05(+0.57%) |
Aug 24, 2023 | 9.340 | 9.425 | 9.322 | 9.358 | 367,524 | +0.01(+0.10%) |
Aug 23, 2023 | 9.313 | 9.367 | 9.259 | 9.349 | 385,589 | +0.10(+1.07%) |
Aug 22, 2023 | 9.439 | 9.439 | 9.233 | 9.250 | 478,283 | -0.13(-1.43%) |
Aug 21, 2023 | 9.457 | 9.475 | 9.322 | 9.385 | 348,984 | -0.04(-0.38%) |
Aug 18, 2023 | 9.322 | 9.452 | 9.277 | 9.421 | 443,165 | +0.09(+0.96%) |
Aug 17, 2023 | 9.493 | 9.510 | 9.331 | 9.331 | 483,016 | -0.15(-1.61%) |
Aug 16, 2023 | 9.448 | 9.524 | 9.403 | 9.484 | 375,402 | +0.04(+0.47%) |
Aug 15, 2023 | 9.573 | 9.573 | 9.394 | 9.439 | 947,569 | -0.11(-1.19%) |
Aug 14, 2023 | 9.561 | 9.606 | 9.508 | 9.553 | 1,036,286 | +0.00(+0.00%) |
Aug 11, 2023 | 9.544 | 9.632 | 9.526 | 9.553 | 725,344 | -0.05(-0.55%) |
Aug 10, 2023 | 9.996 | 10.03 | 9.446 | 9.606 | 1,422,789 | -0.40(-3.99%) |
Aug 09, 2023 | 10.08 | 10.14 | 10.01 | 10.01 | 398,029 | -0.06(-0.62%) |
Aug 08, 2023 | 10.08 | 10.09 | 9.947 | 10.07 | 342,263 | -0.04(-0.44%) |
Aug 07, 2023 | 10.12 | 10.16 | 10.02 | 10.11 | 508,556 | +0.01(+0.09%) |
Aug 04, 2023 | 9.970 | 10.14 | 9.917 | 10.10 | 390,105 | +0.20(+2.06%) |
Aug 03, 2023 | 10.01 | 10.03 | 9.846 | 9.899 | 482,004 | -0.13(-1.33%) |
Aug 02, 2023 | 9.988 | 10.06 | 9.925 | 10.03 | 334,530 | -0.01(-0.09%) |
Aug 01, 2023 | 9.996 | 10.07 | 9.952 | 10.04 | 400,339 | +0.05(+0.53%) |
Jul 31, 2023 | 10.04 | 10.09 | 9.961 | 9.988 | 597,821 | -0.01(-0.09%) |
Jul 28, 2023 | 9.908 | 10.01 | 9.810 | 9.996 | 820,743 | +0.20(+2.09%) |
Jul 27, 2023 | 9.899 | 9.930 | 9.775 | 9.792 | 373,106 | -0.08(-0.81%) |
Jul 26, 2023 | 9.766 | 9.881 | 9.766 | 9.872 | 324,349 | +0.11(+1.09%) |
Jul 25, 2023 | 9.766 | 9.837 | 9.755 | 9.766 | 322,807 | -0.01(-0.09%) |
Jul 24, 2023 | 9.677 | 9.801 | 9.668 | 9.775 | 674,810 | +0.09(+0.92%) |
Jul 21, 2023 | 9.677 | 9.686 | 9.610 | 9.686 | 385,620 | +0.04(+0.46%) |
Jul 20, 2023 | 9.712 | 9.712 | 9.588 | 9.641 | 492,892 | +0.04(+0.46%) |
Jul 19, 2023 | 9.641 | 9.650 | 9.579 | 9.597 | 357,252 | +0.01(+0.09%) |
Jul 18, 2023 | 9.499 | 9.657 | 9.499 | 9.588 | 626,836 | +0.08(+0.84%) |
Jul 17, 2023 | 9.499 | 9.553 | 9.464 | 9.508 | 458,001 | +0.01(+0.09%) |
Jul 14, 2023 | 9.508 | 9.535 | 9.464 | 9.499 | 719,357 | +0.04(+0.40%) |
Jul 13, 2023 | 9.567 | 9.567 | 9.444 | 9.461 | 760,193 | +0.01(+0.09%) |
Jul 12, 2023 | 9.479 | 9.553 | 9.426 | 9.452 | 544,179 | +0.03(+0.28%) |
Jul 11, 2023 | 9.549 | 9.558 | 9.413 | 9.426 | 624,771 | -0.09(-0.92%) |
Jul 10, 2023 | 9.479 | 9.567 | 9.479 | 9.514 | 696,345 | +0.07(+0.74%) |
Jul 07, 2023 | 9.382 | 9.496 | 9.382 | 9.444 | 1,129,612 | +0.10(+1.03%) |
Jul 06, 2023 | 9.408 | 9.430 | 9.197 | 9.347 | 2,257,894 | -0.11(-1.12%) |
Jul 05, 2023 | 9.417 | 9.505 | 9.347 | 9.452 | 1,075,032 | +0.06(+0.66%) |