Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.650 | 8.870 | 8.510 | 8.570 | 84,624 | -0.01(-0.12%) |
Sep 28, 2023 | 8.500 | 8.590 | 8.440 | 8.580 | 26,293 | +0.04(+0.47%) |
Sep 27, 2023 | 8.660 | 8.662 | 8.420 | 8.540 | 175,910 | -0.12(-1.39%) |
Sep 26, 2023 | 8.900 | 8.920 | 8.660 | 8.660 | 85,667 | -0.31(-3.46%) |
Sep 25, 2023 | 9.120 | 8.990 | 8.922 | 8.970 | 68,622 | -0.10(-1.10%) |
Sep 22, 2023 | 9.130 | 9.310 | 9.070 | 9.070 | 36,383 | -0.07(-0.77%) |
Sep 21, 2023 | 9.240 | 9.250 | 9.110 | 9.140 | 40,178 | -0.24(-2.56%) |
Sep 20, 2023 | 9.320 | 9.550 | 9.320 | 9.380 | 40,089 | +0.03(+0.32%) |
Sep 19, 2023 | 9.630 | 9.630 | 9.340 | 9.350 | 23,954 | -0.20(-2.09%) |
Sep 18, 2023 | 9.500 | 9.600 | 9.445 | 9.550 | 20,852 | -0.01(-0.10%) |
Sep 15, 2023 | 9.520 | 9.640 | 9.480 | 9.560 | 52,200 | +0.25(+2.70%) |
Sep 14, 2023 | 9.180 | 9.400 | 9.160 | 9.308 | 31,606 | +0.17(+1.84%) |
Sep 13, 2023 | 9.220 | 9.220 | 9.100 | 9.140 | 22,741 | -0.02(-0.22%) |
Sep 12, 2023 | 9.140 | 9.330 | 9.140 | 9.160 | 53,366 | +0.00(+0.00%) |
Sep 11, 2023 | 9.250 | 9.300 | 9.140 | 9.160 | 96,050 | +0.07(+0.78%) |
Sep 08, 2023 | 9.180 | 9.250 | 9.060 | 9.089 | 190,700 | +0.03(+0.32%) |
Sep 07, 2023 | 9.080 | 9.120 | 9.051 | 9.060 | 30,811 | -0.06(-0.66%) |
Sep 06, 2023 | 9.130 | 9.240 | 9.090 | 9.120 | 71,846 | -0.11(-1.19%) |
Sep 05, 2023 | 9.410 | 9.470 | 9.200 | 9.230 | 56,213 | -0.32(-3.34%) |
Sep 01, 2023 | 9.780 | 9.850 | 9.540 | 9.549 | 39,791 | -0.15(-1.59%) |
Aug 31, 2023 | 9.730 | 9.816 | 9.650 | 9.704 | 24,287 | -0.13(-1.29%) |
Aug 30, 2023 | 10.00 | 10.01 | 9.780 | 9.830 | 37,935 | -0.04(-0.41%) |
Aug 29, 2023 | 9.660 | 9.870 | 9.593 | 9.870 | 47,326 | +0.22(+2.29%) |
Aug 28, 2023 | 9.350 | 9.700 | 9.350 | 9.649 | 39,943 | +0.26(+2.82%) |
Aug 25, 2023 | 9.520 | 9.550 | 9.290 | 9.385 | 38,284 | -0.12(-1.27%) |
Aug 24, 2023 | 9.520 | 9.660 | 9.410 | 9.505 | 30,588 | -0.09(-0.93%) |
Aug 23, 2023 | 9.230 | 9.669 | 9.230 | 9.595 | 64,458 | +0.38(+4.07%) |
Aug 22, 2023 | 9.090 | 9.220 | 9.030 | 9.220 | 41,052 | +0.10(+1.10%) |
Aug 21, 2023 | 9.110 | 9.180 | 9.030 | 9.120 | 47,996 | -0.07(-0.76%) |
Aug 18, 2023 | 9.140 | 9.200 | 9.088 | 9.190 | 33,299 | +0.02(+0.22%) |
Aug 17, 2023 | 9.290 | 9.290 | 9.094 | 9.170 | 35,580 | +0.03(+0.33%) |
Aug 16, 2023 | 9.340 | 9.340 | 9.140 | 9.140 | 73,462 | -0.14(-1.51%) |
Aug 15, 2023 | 9.410 | 9.457 | 9.260 | 9.280 | 43,657 | -0.21(-2.24%) |
Aug 14, 2023 | 9.630 | 9.630 | 9.390 | 9.493 | 44,344 | -0.12(-1.26%) |
Aug 11, 2023 | 9.510 | 9.630 | 9.510 | 9.614 | 40,772 | +0.19(+2.06%) |
Aug 10, 2023 | 9.410 | 9.607 | 9.382 | 9.420 | 34,494 | +0.00(+0.00%) |
Aug 09, 2023 | 9.540 | 9.540 | 9.400 | 9.420 | 41,733 | -0.15(-1.57%) |
Aug 08, 2023 | 9.570 | 9.596 | 9.420 | 9.570 | 51,404 | -0.03(-0.31%) |
Aug 07, 2023 | 9.750 | 9.750 | 9.589 | 9.600 | 42,022 | -0.08(-0.83%) |
Aug 04, 2023 | 9.570 | 9.820 | 9.570 | 9.680 | 49,244 | +0.10(+1.04%) |
Aug 03, 2023 | 9.680 | 9.690 | 9.510 | 9.580 | 65,462 | -0.10(-1.03%) |
Aug 02, 2023 | 9.990 | 10.00 | 9.640 | 9.680 | 56,973 | -0.34(-3.39%) |
Aug 01, 2023 | 10.22 | 10.22 | 10.01 | 10.02 | 72,391 | -0.45(-4.30%) |
Jul 31, 2023 | 10.08 | 10.56 | 10.08 | 10.47 | 118,149 | +0.40(+3.97%) |
Jul 28, 2023 | 9.970 | 10.14 | 9.955 | 10.07 | 102,784 | +0.13(+1.31%) |
Jul 27, 2023 | 10.33 | 10.34 | 9.940 | 9.940 | 82,809 | -0.57(-5.42%) |
Jul 26, 2023 | 10.45 | 10.52 | 10.36 | 10.51 | 32,074 | +0.06(+0.57%) |
Jul 25, 2023 | 10.27 | 10.49 | 10.27 | 10.45 | 22,189 | +0.16(+1.55%) |
Jul 24, 2023 | 10.34 | 10.44 | 10.25 | 10.29 | 56,246 | -0.17(-1.63%) |
Jul 21, 2023 | 10.31 | 10.47 | 10.31 | 10.46 | 28,559 | +0.00(+0.00%) |
Jul 20, 2023 | 10.67 | 10.78 | 10.43 | 10.46 | 52,686 | -0.39(-3.59%) |
Jul 19, 2023 | 10.82 | 10.85 | 10.76 | 10.85 | 33,609 | +0.02(+0.18%) |
Jul 18, 2023 | 10.58 | 10.88 | 10.58 | 10.83 | 40,111 | +0.28(+2.65%) |
Jul 17, 2023 | 10.51 | 10.56 | 10.30 | 10.55 | 93,083 | +0.10(+0.96%) |
Jul 14, 2023 | 10.50 | 10.57 | 10.36 | 10.45 | 44,658 | +0.03(+0.29%) |
Jul 13, 2023 | 10.55 | 10.55 | 10.39 | 10.42 | 46,090 | +0.00(+0.00%) |
Jul 12, 2023 | 9.900 | 10.42 | 9.900 | 10.42 | 102,440 | +0.65(+6.65%) |
Jul 11, 2023 | 9.870 | 9.900 | 9.700 | 9.770 | 53,521 | +0.04(+0.41%) |
Jul 10, 2023 | 9.510 | 9.740 | 9.428 | 9.730 | 69,724 | +0.25(+2.64%) |
Jul 07, 2023 | 9.380 | 9.585 | 9.380 | 9.480 | 56,150 | +0.13(+1.39%) |
Jul 06, 2023 | 9.460 | 9.480 | 9.320 | 9.350 | 73,505 | -0.27(-2.81%) |
Jul 05, 2023 | 9.800 | 9.820 | 9.610 | 9.620 | 33,238 | -0.17(-1.74%) |