Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.24 | 10.24 | 9.932 | 9.991 | 145,142 | -0.20(-2.00%) |
Sep 28, 2023 | 10.24 | 10.44 | 10.15 | 10.19 | 278,406 | -0.05(-0.47%) |
Sep 27, 2023 | 9.894 | 10.36 | 9.894 | 10.24 | 332,646 | +0.48(+4.88%) |
Sep 26, 2023 | 9.806 | 9.952 | 9.753 | 9.767 | 238,939 | -0.10(-0.99%) |
Sep 25, 2023 | 9.719 | 9.928 | 9.806 | 9.864 | 212,879 | +0.15(+1.50%) |
Sep 22, 2023 | 9.894 | 10.13 | 9.719 | 9.719 | 677,040 | -0.11(-1.09%) |
Sep 21, 2023 | 10.06 | 10.06 | 9.787 | 9.826 | 491,762 | +0.00(+0.00%) |
Sep 20, 2023 | 9.903 | 10.05 | 9.796 | 9.826 | 210,788 | -0.05(-0.49%) |
Sep 19, 2023 | 9.981 | 10.01 | 9.874 | 9.874 | 245,219 | +0.08(+0.79%) |
Sep 18, 2023 | 9.738 | 9.826 | 9.699 | 9.796 | 179,709 | +0.05(+0.50%) |
Sep 15, 2023 | 9.427 | 9.845 | 9.398 | 9.748 | 615,337 | +0.28(+2.98%) |
Sep 14, 2023 | 9.272 | 9.466 | 9.184 | 9.466 | 564,446 | +0.31(+3.40%) |
Sep 13, 2023 | 9.320 | 9.485 | 9.111 | 9.155 | 545,301 | -0.16(-1.67%) |
Sep 12, 2023 | 9.223 | 9.456 | 9.126 | 9.310 | 1,580,365 | +0.27(+3.01%) |
Sep 11, 2023 | 9.009 | 9.349 | 8.943 | 9.038 | 2,422,412 | +0.11(+1.20%) |
Sep 08, 2023 | 9.029 | 9.067 | 8.883 | 8.931 | 810,448 | -0.03(-0.33%) |
Sep 07, 2023 | 9.136 | 9.189 | 8.922 | 8.961 | 156,238 | -0.20(-2.23%) |
Sep 06, 2023 | 9.038 | 9.184 | 8.980 | 9.165 | 270,007 | +0.12(+1.29%) |
Sep 05, 2023 | 9.097 | 9.398 | 9.038 | 9.048 | 412,672 | -0.08(-0.85%) |
Sep 01, 2023 | 9.437 | 9.568 | 8.961 | 9.126 | 833,157 | -0.19(-2.09%) |
Aug 31, 2023 | 9.524 | 9.553 | 9.291 | 9.320 | 255,758 | -0.16(-1.64%) |
Aug 30, 2023 | 9.262 | 9.534 | 9.212 | 9.476 | 91,112 | +0.17(+1.77%) |
Aug 29, 2023 | 9.106 | 9.378 | 9.106 | 9.310 | 119,482 | +0.24(+2.68%) |
Aug 28, 2023 | 9.077 | 9.204 | 9.045 | 9.067 | 51,352 | +0.05(+0.54%) |
Aug 25, 2023 | 9.067 | 9.067 | 8.941 | 9.019 | 102,097 | +0.00(+0.00%) |
Aug 24, 2023 | 9.019 | 9.126 | 8.961 | 9.019 | 156,709 | -0.08(-0.85%) |
Aug 23, 2023 | 9.058 | 9.204 | 8.941 | 9.097 | 185,064 | -0.02(-0.19%) |
Aug 22, 2023 | 9.277 | 9.392 | 9.076 | 9.114 | 253,584 | -0.07(-0.73%) |
Aug 21, 2023 | 9.287 | 9.459 | 8.769 | 9.181 | 1,026,876 | -0.04(-0.42%) |
Aug 18, 2023 | 9.296 | 9.392 | 9.052 | 9.220 | 154,352 | -0.15(-1.64%) |
Aug 17, 2023 | 9.315 | 9.536 | 9.315 | 9.373 | 245,915 | +0.17(+1.88%) |
Aug 16, 2023 | 9.162 | 9.411 | 9.057 | 9.200 | 132,299 | +0.06(+0.63%) |
Aug 15, 2023 | 9.354 | 9.402 | 9.114 | 9.143 | 106,704 | -0.36(-3.83%) |
Aug 14, 2023 | 9.632 | 9.632 | 9.152 | 9.507 | 207,275 | -0.18(-1.88%) |
Aug 11, 2023 | 9.450 | 9.862 | 9.450 | 9.689 | 234,623 | +0.22(+2.33%) |
Aug 10, 2023 | 9.622 | 9.660 | 9.210 | 9.469 | 169,855 | +0.01(+0.10%) |
Aug 09, 2023 | 9.315 | 9.694 | 9.287 | 9.459 | 480,744 | +0.13(+1.44%) |
Aug 08, 2023 | 9.152 | 9.344 | 8.961 | 9.325 | 149,722 | -0.03(-0.31%) |
Aug 07, 2023 | 9.229 | 9.382 | 9.105 | 9.354 | 197,488 | +0.16(+1.77%) |
Aug 04, 2023 | 8.999 | 9.301 | 8.903 | 9.191 | 171,553 | +0.21(+2.35%) |
Aug 03, 2023 | 9.181 | 9.267 | 8.961 | 8.980 | 117,953 | -0.22(-2.40%) |
Aug 02, 2023 | 9.517 | 9.517 | 9.076 | 9.200 | 113,177 | -0.41(-4.29%) |
Aug 01, 2023 | 9.603 | 9.718 | 9.536 | 9.612 | 108,386 | -0.08(-0.79%) |
Jul 31, 2023 | 9.670 | 9.814 | 9.421 | 9.689 | 232,508 | +0.12(+1.30%) |
Jul 28, 2023 | 9.612 | 9.612 | 9.459 | 9.565 | 64,920 | +0.01(+0.10%) |
Jul 27, 2023 | 9.622 | 9.823 | 9.469 | 9.555 | 167,456 | -0.03(-0.30%) |
Jul 26, 2023 | 9.402 | 9.632 | 9.363 | 9.584 | 146,816 | +0.19(+2.04%) |
Jul 25, 2023 | 9.306 | 9.517 | 9.210 | 9.392 | 213,178 | -0.19(-2.00%) |
Jul 24, 2023 | 9.574 | 9.823 | 9.536 | 9.584 | 172,048 | -0.03(-0.30%) |
Jul 21, 2023 | 9.584 | 9.727 | 9.493 | 9.612 | 119,682 | +0.11(+1.21%) |
Jul 20, 2023 | 9.287 | 9.555 | 9.172 | 9.497 | 124,969 | +0.27(+2.91%) |
Jul 19, 2023 | 9.526 | 9.670 | 9.124 | 9.229 | 91,542 | -0.35(-3.70%) |
Jul 18, 2023 | 9.373 | 9.651 | 9.373 | 9.584 | 73,773 | +0.14(+1.52%) |
Jul 17, 2023 | 9.335 | 9.646 | 9.335 | 9.440 | 135,040 | -0.08(-0.81%) |
Jul 14, 2023 | 9.593 | 9.612 | 9.335 | 9.517 | 152,455 | -0.14(-1.49%) |
Jul 13, 2023 | 9.478 | 9.766 | 9.392 | 9.660 | 69,460 | +0.25(+2.65%) |
Jul 12, 2023 | 9.411 | 9.469 | 9.152 | 9.411 | 145,546 | +0.12(+1.24%) |
Jul 11, 2023 | 9.057 | 9.306 | 8.990 | 9.296 | 48,219 | +0.19(+2.11%) |
Jul 10, 2023 | 9.325 | 9.325 | 9.076 | 9.105 | 32,685 | -0.21(-2.26%) |
Jul 07, 2023 | 8.836 | 9.574 | 8.836 | 9.315 | 218,437 | +0.44(+4.97%) |
Jul 06, 2023 | 8.913 | 9.018 | 8.654 | 8.875 | 95,660 | -0.13(-1.49%) |
Jul 05, 2023 | 9.200 | 9.325 | 8.462 | 9.009 | 305,462 | -0.44(-4.67%) |