Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.006 | 9.114 | 8.893 | 8.931 | 560,977 | +0.01(+0.11%) |
Sep 28, 2023 | 8.809 | 8.996 | 8.696 | 8.921 | 700,717 | +0.13(+1.49%) |
Sep 27, 2023 | 8.854 | 8.894 | 8.690 | 8.790 | 695,471 | -0.01(-0.10%) |
Sep 26, 2023 | 8.890 | 8.971 | 8.799 | 8.799 | 526,093 | -0.16(-1.82%) |
Sep 25, 2023 | 8.971 | 9.008 | 8.944 | 8.962 | 425,461 | -0.08(-0.90%) |
Sep 22, 2023 | 8.998 | 9.121 | 8.962 | 9.044 | 473,311 | +0.09(+1.01%) |
Sep 21, 2023 | 9.334 | 9.334 | 8.944 | 8.953 | 611,531 | -0.43(-4.63%) |
Sep 20, 2023 | 9.533 | 9.574 | 9.388 | 9.388 | 418,077 | -0.08(-0.86%) |
Sep 19, 2023 | 9.452 | 9.588 | 9.438 | 9.470 | 433,821 | +0.03(+0.29%) |
Sep 18, 2023 | 9.497 | 9.551 | 9.429 | 9.443 | 514,682 | -0.06(-0.67%) |
Sep 15, 2023 | 9.343 | 9.533 | 9.334 | 9.506 | 751,970 | +0.10(+1.06%) |
Sep 14, 2023 | 9.424 | 9.486 | 9.361 | 9.406 | 372,971 | +0.07(+0.78%) |
Sep 13, 2023 | 9.406 | 9.461 | 9.334 | 9.334 | 475,651 | -0.13(-1.34%) |
Sep 12, 2023 | 9.461 | 9.560 | 9.443 | 9.461 | 417,532 | -0.05(-0.48%) |
Sep 11, 2023 | 9.497 | 9.524 | 9.431 | 9.506 | 366,063 | +0.07(+0.77%) |
Sep 08, 2023 | 9.397 | 9.506 | 9.370 | 9.433 | 285,634 | +0.05(+0.48%) |
Sep 07, 2023 | 9.288 | 9.415 | 9.279 | 9.388 | 440,068 | +0.06(+0.68%) |
Sep 06, 2023 | 9.388 | 9.420 | 9.257 | 9.325 | 412,699 | -0.05(-0.58%) |
Sep 05, 2023 | 9.388 | 9.452 | 9.307 | 9.379 | 414,210 | -0.01(-0.10%) |
Sep 01, 2023 | 9.506 | 9.578 | 9.325 | 9.388 | 498,036 | +0.01(+0.10%) |
Aug 31, 2023 | 9.479 | 9.524 | 9.370 | 9.379 | 540,032 | -0.06(-0.67%) |
Aug 30, 2023 | 9.343 | 9.488 | 9.288 | 9.443 | 606,341 | +0.08(+0.87%) |
Aug 29, 2023 | 9.125 | 9.361 | 9.071 | 9.361 | 450,357 | +0.24(+2.68%) |
Aug 28, 2023 | 8.944 | 9.148 | 8.944 | 9.116 | 453,980 | +0.21(+2.34%) |
Aug 25, 2023 | 8.908 | 9.008 | 8.804 | 8.908 | 349,965 | +0.01(+0.10%) |
Aug 24, 2023 | 8.899 | 9.062 | 8.863 | 8.899 | 362,615 | -0.05(-0.51%) |
Aug 23, 2023 | 8.745 | 8.967 | 8.736 | 8.944 | 365,439 | +0.21(+2.39%) |
Aug 22, 2023 | 8.844 | 8.890 | 8.736 | 8.736 | 537,314 | -0.06(-0.72%) |
Aug 21, 2023 | 8.763 | 8.835 | 8.622 | 8.799 | 829,080 | +0.04(+0.41%) |
Aug 18, 2023 | 8.573 | 8.813 | 8.500 | 8.763 | 881,588 | -0.15(-1.73%) |
Aug 17, 2023 | 8.953 | 9.035 | 8.854 | 8.917 | 488,868 | -0.02(-0.20%) |
Aug 16, 2023 | 9.017 | 9.115 | 8.926 | 8.935 | 425,029 | -0.09(-1.00%) |
Aug 15, 2023 | 9.261 | 9.270 | 8.971 | 9.026 | 785,887 | -0.30(-3.21%) |
Aug 14, 2023 | 9.461 | 9.461 | 9.311 | 9.325 | 382,493 | -0.15(-1.63%) |
Aug 11, 2023 | 9.443 | 9.488 | 9.397 | 9.479 | 353,443 | +0.02(+0.19%) |
Aug 10, 2023 | 9.560 | 9.624 | 9.402 | 9.461 | 394,802 | -0.05(-0.48%) |
Aug 09, 2023 | 9.560 | 9.633 | 9.497 | 9.506 | 483,256 | -0.09(-0.94%) |
Aug 08, 2023 | 9.560 | 9.606 | 9.415 | 9.597 | 472,079 | -0.09(-0.94%) |
Aug 07, 2023 | 9.633 | 9.714 | 9.569 | 9.687 | 582,730 | +0.09(+0.94%) |
Aug 04, 2023 | 9.542 | 9.688 | 9.542 | 9.597 | 488,632 | +0.01(+0.09%) |
Aug 03, 2023 | 9.452 | 9.687 | 9.406 | 9.588 | 1,101,016 | +0.19(+2.03%) |
Aug 02, 2023 | 9.379 | 9.506 | 9.171 | 9.397 | 1,202,749 | -0.05(-0.58%) |
Aug 01, 2023 | 9.660 | 9.660 | 9.424 | 9.452 | 759,098 | -0.21(-2.16%) |
Jul 31, 2023 | 9.742 | 9.805 | 9.578 | 9.660 | 468,841 | -0.03(-0.28%) |
Jul 28, 2023 | 9.597 | 9.733 | 9.533 | 9.687 | 504,500 | +0.20(+2.10%) |
Jul 27, 2023 | 9.660 | 9.687 | 9.433 | 9.488 | 415,739 | -0.17(-1.78%) |
Jul 26, 2023 | 9.506 | 9.687 | 9.506 | 9.660 | 533,956 | +0.16(+1.72%) |
Jul 25, 2023 | 9.569 | 9.642 | 9.479 | 9.497 | 535,816 | -0.11(-1.13%) |
Jul 24, 2023 | 9.705 | 9.859 | 9.569 | 9.606 | 696,144 | -0.03(-0.28%) |
Jul 21, 2023 | 9.914 | 9.959 | 9.633 | 9.633 | 405,415 | -0.17(-1.76%) |
Jul 20, 2023 | 9.986 | 9.986 | 9.687 | 9.805 | 734,732 | -0.16(-1.64%) |
Jul 19, 2023 | 9.968 | 10.15 | 9.877 | 9.968 | 783,573 | +0.03(+0.27%) |
Jul 18, 2023 | 9.723 | 9.968 | 9.723 | 9.941 | 989,351 | +0.24(+2.52%) |
Jul 17, 2023 | 9.606 | 9.714 | 9.533 | 9.696 | 624,674 | +0.07(+0.75%) |
Jul 14, 2023 | 9.569 | 9.651 | 9.525 | 9.624 | 454,803 | -0.03(-0.28%) |
Jul 13, 2023 | 9.452 | 9.714 | 9.433 | 9.651 | 720,879 | +0.21(+2.21%) |
Jul 12, 2023 | 9.805 | 9.832 | 9.320 | 9.443 | 1,346,950 | -0.16(-1.70%) |
Jul 11, 2023 | 9.506 | 9.607 | 9.465 | 9.606 | 384,425 | +0.15(+1.63%) |
Jul 10, 2023 | 9.171 | 9.452 | 9.162 | 9.452 | 625,516 | +0.24(+2.56%) |
Jul 07, 2023 | 8.971 | 9.298 | 8.971 | 9.216 | 614,475 | +0.19(+2.11%) |
Jul 06, 2023 | 9.107 | 9.116 | 8.844 | 9.026 | 934,778 | -0.15(-1.68%) |
Jul 05, 2023 | 9.189 | 9.270 | 9.070 | 9.180 | 758,018 | +0.00(+0.00%) |