Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.190 | 9.247 | 9.028 | 9.047 | 1,078,479 | -0.12(-1.35%) |
Sep 28, 2023 | 9.332 | 9.346 | 9.161 | 9.171 | 860,064 | -0.19(-2.08%) |
Sep 27, 2023 | 9.384 | 9.403 | 9.295 | 9.365 | 667,912 | -0.02(-0.20%) |
Sep 26, 2023 | 9.431 | 9.488 | 9.356 | 9.384 | 754,406 | -0.02(-0.20%) |
Sep 25, 2023 | 9.384 | 9.431 | 9.403 | 9.403 | 364,811 | -0.01(-0.10%) |
Sep 22, 2023 | 9.384 | 9.422 | 9.384 | 9.413 | 373,053 | +0.02(+0.25%) |
Sep 21, 2023 | 9.375 | 9.427 | 9.375 | 9.389 | 383,317 | +0.00(+0.00%) |
Sep 20, 2023 | 9.422 | 9.441 | 9.384 | 9.389 | 510,542 | -0.02(-0.25%) |
Sep 19, 2023 | 9.441 | 9.469 | 9.413 | 9.413 | 421,913 | -0.04(-0.40%) |
Sep 18, 2023 | 9.450 | 9.488 | 9.441 | 9.450 | 341,082 | +0.00(+0.00%) |
Sep 15, 2023 | 9.516 | 9.526 | 9.450 | 9.450 | 287,468 | -0.07(-0.69%) |
Sep 14, 2023 | 9.498 | 9.516 | 9.460 | 9.516 | 332,959 | +0.07(+0.70%) |
Sep 13, 2023 | 9.469 | 9.507 | 9.450 | 9.450 | 477,271 | -0.01(-0.10%) |
Sep 12, 2023 | 9.441 | 9.516 | 9.441 | 9.460 | 520,492 | +0.00(+0.00%) |
Sep 11, 2023 | 9.488 | 9.554 | 9.441 | 9.460 | 613,386 | +0.01(+0.10%) |
Sep 08, 2023 | 9.450 | 9.505 | 9.441 | 9.450 | 415,396 | +0.01(+0.10%) |
Sep 07, 2023 | 9.394 | 9.488 | 9.394 | 9.441 | 494,818 | +0.07(+0.70%) |
Sep 06, 2023 | 9.422 | 9.441 | 9.375 | 9.375 | 547,096 | -0.01(-0.10%) |
Sep 05, 2023 | 9.460 | 9.469 | 9.365 | 9.384 | 815,038 | -0.08(-0.90%) |
Sep 01, 2023 | 9.516 | 9.531 | 9.450 | 9.469 | 391,180 | -0.04(-0.40%) |
Aug 31, 2023 | 9.516 | 9.564 | 9.488 | 9.507 | 351,398 | -0.02(-0.20%) |
Aug 30, 2023 | 9.545 | 9.630 | 9.516 | 9.526 | 362,156 | +0.01(+0.15%) |
Aug 29, 2023 | 9.474 | 9.549 | 9.455 | 9.512 | 536,758 | +0.07(+0.70%) |
Aug 28, 2023 | 9.455 | 9.521 | 9.446 | 9.446 | 321,916 | +0.00(+0.00%) |
Aug 25, 2023 | 9.484 | 9.521 | 9.437 | 9.446 | 366,853 | -0.02(-0.20%) |
Aug 24, 2023 | 9.446 | 9.536 | 9.446 | 9.465 | 281,376 | +0.01(+0.10%) |
Aug 23, 2023 | 9.399 | 9.474 | 9.390 | 9.455 | 392,778 | +0.06(+0.60%) |
Aug 22, 2023 | 9.408 | 9.441 | 9.362 | 9.399 | 493,731 | +0.01(+0.10%) |
Aug 21, 2023 | 9.418 | 9.427 | 9.362 | 9.390 | 587,210 | -0.04(-0.40%) |
Aug 18, 2023 | 9.380 | 9.446 | 9.380 | 9.427 | 579,330 | +0.03(+0.30%) |
Aug 17, 2023 | 9.390 | 9.408 | 9.380 | 9.399 | 586,950 | +0.01(+0.10%) |
Aug 16, 2023 | 9.446 | 9.446 | 9.380 | 9.390 | 670,602 | -0.05(-0.50%) |
Aug 15, 2023 | 9.408 | 9.451 | 9.399 | 9.437 | 519,769 | +0.00(+0.00%) |
Aug 14, 2023 | 9.427 | 9.455 | 9.399 | 9.437 | 510,500 | -0.02(-0.20%) |
Aug 11, 2023 | 9.427 | 9.521 | 9.427 | 9.455 | 468,846 | +0.03(+0.30%) |
Aug 10, 2023 | 9.484 | 9.559 | 9.399 | 9.427 | 806,594 | -0.06(-0.59%) |
Aug 09, 2023 | 9.465 | 9.512 | 9.427 | 9.484 | 600,694 | +0.08(+0.80%) |
Aug 08, 2023 | 9.408 | 9.432 | 9.399 | 9.408 | 456,222 | +0.00(+0.00%) |
Aug 07, 2023 | 9.437 | 9.446 | 9.399 | 9.408 | 549,444 | -0.02(-0.20%) |
Aug 04, 2023 | 9.474 | 9.502 | 9.402 | 9.427 | 456,878 | -0.05(-0.50%) |
Aug 03, 2023 | 9.474 | 9.502 | 9.469 | 9.474 | 403,451 | -0.04(-0.39%) |
Aug 02, 2023 | 9.484 | 9.512 | 9.455 | 9.512 | 405,784 | +0.02(+0.20%) |
Aug 01, 2023 | 9.568 | 9.568 | 9.474 | 9.493 | 621,239 | -0.07(-0.69%) |
Jul 31, 2023 | 9.549 | 9.615 | 9.530 | 9.559 | 391,586 | +0.01(+0.10%) |
Jul 28, 2023 | 9.521 | 9.568 | 9.521 | 9.549 | 435,761 | +0.05(+0.54%) |
Jul 27, 2023 | 9.572 | 9.572 | 9.460 | 9.498 | 698,456 | -0.02(-0.20%) |
Jul 26, 2023 | 9.535 | 9.577 | 9.498 | 9.516 | 414,035 | +0.00(+0.00%) |
Jul 25, 2023 | 9.554 | 9.609 | 9.507 | 9.516 | 477,504 | -0.07(-0.68%) |
Jul 24, 2023 | 9.554 | 9.600 | 9.516 | 9.581 | 627,885 | +0.05(+0.49%) |
Jul 21, 2023 | 9.572 | 9.661 | 9.535 | 9.535 | 534,477 | -0.01(-0.10%) |
Jul 20, 2023 | 9.451 | 9.563 | 9.442 | 9.544 | 441,097 | +0.08(+0.89%) |
Jul 19, 2023 | 9.470 | 9.507 | 9.451 | 9.460 | 453,124 | +0.00(+0.00%) |
Jul 18, 2023 | 9.470 | 9.530 | 9.404 | 9.460 | 718,285 | -0.01(-0.10%) |
Jul 17, 2023 | 9.488 | 9.525 | 9.432 | 9.470 | 609,120 | -0.01(-0.10%) |
Jul 14, 2023 | 9.554 | 9.563 | 9.470 | 9.479 | 602,944 | -0.05(-0.49%) |
Jul 13, 2023 | 9.619 | 9.628 | 9.516 | 9.526 | 778,770 | -0.07(-0.68%) |
Jul 12, 2023 | 9.656 | 9.677 | 9.591 | 9.591 | 418,937 | -0.04(-0.39%) |
Jul 11, 2023 | 9.563 | 9.693 | 9.563 | 9.628 | 656,237 | -0.05(-0.48%) |
Jul 10, 2023 | 9.600 | 9.684 | 9.591 | 9.675 | 534,979 | +0.11(+1.17%) |
Jul 07, 2023 | 9.488 | 9.703 | 9.470 | 9.563 | 543,703 | +0.02(+0.20%) |
Jul 06, 2023 | 9.498 | 9.544 | 9.451 | 9.544 | 391,259 | -0.01(-0.10%) |
Jul 05, 2023 | 9.703 | 9.712 | 9.516 | 9.554 | 642,423 | -0.17(-1.73%) |