Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.246 | 9.332 | 9.227 | 9.246 | 193,887 | +0.02(+0.21%) |
Sep 28, 2023 | 9.246 | 9.256 | 9.175 | 9.227 | 250,284 | -0.03(-0.31%) |
Sep 27, 2023 | 9.284 | 9.322 | 9.208 | 9.256 | 216,712 | +0.05(+0.52%) |
Sep 26, 2023 | 9.389 | 9.389 | 9.189 | 9.208 | 332,962 | -0.18(-1.93%) |
Sep 25, 2023 | 9.380 | 9.408 | 9.380 | 9.389 | 202,496 | +0.00(+0.00%) |
Sep 22, 2023 | 9.380 | 9.399 | 9.361 | 9.389 | 134,930 | +0.06(+0.61%) |
Sep 21, 2023 | 9.380 | 9.380 | 9.313 | 9.332 | 175,547 | -0.07(-0.71%) |
Sep 20, 2023 | 9.389 | 9.446 | 9.380 | 9.399 | 149,347 | +0.05(+0.51%) |
Sep 19, 2023 | 9.389 | 9.403 | 9.334 | 9.351 | 109,152 | -0.03(-0.30%) |
Sep 18, 2023 | 9.389 | 9.408 | 9.346 | 9.380 | 124,392 | -0.01(-0.10%) |
Sep 15, 2023 | 9.361 | 9.389 | 9.322 | 9.389 | 115,923 | +0.06(+0.61%) |
Sep 14, 2023 | 9.370 | 9.389 | 9.318 | 9.332 | 139,662 | -0.04(-0.41%) |
Sep 13, 2023 | 9.361 | 9.389 | 9.342 | 9.370 | 88,365 | +0.03(+0.31%) |
Sep 12, 2023 | 9.322 | 9.370 | 9.322 | 9.342 | 85,441 | +0.00(+0.00%) |
Sep 11, 2023 | 9.389 | 9.418 | 9.284 | 9.342 | 236,772 | -0.03(-0.31%) |
Sep 08, 2023 | 9.437 | 9.456 | 9.370 | 9.370 | 104,294 | -0.05(-0.51%) |
Sep 07, 2023 | 9.389 | 9.465 | 9.389 | 9.418 | 98,155 | -0.00(-0.05%) |
Sep 06, 2023 | 9.422 | 9.450 | 9.402 | 9.422 | 110,337 | +0.02(+0.20%) |
Sep 05, 2023 | 9.441 | 9.488 | 9.394 | 9.403 | 254,448 | -0.04(-0.40%) |
Sep 01, 2023 | 9.441 | 9.459 | 9.403 | 9.441 | 130,330 | +0.02(+0.20%) |
Aug 31, 2023 | 9.422 | 9.432 | 9.398 | 9.422 | 145,190 | +0.05(+0.51%) |
Aug 30, 2023 | 9.375 | 9.413 | 9.365 | 9.375 | 140,755 | +0.01(+0.10%) |
Aug 29, 2023 | 9.365 | 9.384 | 9.365 | 9.365 | 168,738 | +0.00(+0.00%) |
Aug 28, 2023 | 9.375 | 9.375 | 9.356 | 9.365 | 143,158 | +0.01(+0.10%) |
Aug 25, 2023 | 9.346 | 9.365 | 9.299 | 9.356 | 119,922 | +0.04(+0.41%) |
Aug 24, 2023 | 9.384 | 9.413 | 9.299 | 9.318 | 272,300 | -0.07(-0.71%) |
Aug 23, 2023 | 9.346 | 9.394 | 9.346 | 9.384 | 223,311 | +0.04(+0.41%) |
Aug 22, 2023 | 9.384 | 9.384 | 9.337 | 9.346 | 178,856 | -0.04(-0.40%) |
Aug 21, 2023 | 9.327 | 9.389 | 9.327 | 9.384 | 227,421 | +0.06(+0.61%) |
Aug 18, 2023 | 9.271 | 9.384 | 9.261 | 9.327 | 211,459 | +0.04(+0.41%) |
Aug 17, 2023 | 9.384 | 9.384 | 9.261 | 9.290 | 229,737 | -0.09(-0.91%) |
Aug 16, 2023 | 9.365 | 9.422 | 9.346 | 9.375 | 201,580 | +0.02(+0.20%) |
Aug 15, 2023 | 9.365 | 9.422 | 9.356 | 9.356 | 165,735 | -0.06(-0.60%) |
Aug 14, 2023 | 9.413 | 9.450 | 9.379 | 9.413 | 145,883 | +0.02(+0.20%) |
Aug 11, 2023 | 9.422 | 9.460 | 9.356 | 9.394 | 234,501 | -0.03(-0.30%) |
Aug 10, 2023 | 9.450 | 9.460 | 9.413 | 9.422 | 151,010 | +0.00(+0.00%) |
Aug 09, 2023 | 9.375 | 9.450 | 9.346 | 9.422 | 190,045 | +0.04(+0.40%) |
Aug 08, 2023 | 9.337 | 9.403 | 9.318 | 9.384 | 187,335 | +0.03(+0.30%) |
Aug 07, 2023 | 9.337 | 9.375 | 9.318 | 9.356 | 200,836 | +0.06(+0.61%) |
Aug 04, 2023 | 9.233 | 9.327 | 9.233 | 9.299 | 238,162 | +0.09(+0.92%) |
Aug 03, 2023 | 9.261 | 9.327 | 9.204 | 9.214 | 241,169 | -0.05(-0.56%) |
Aug 02, 2023 | 9.312 | 9.350 | 9.265 | 9.265 | 276,103 | -0.08(-0.91%) |
Aug 01, 2023 | 9.350 | 9.388 | 9.322 | 9.350 | 375,854 | +0.01(+0.10%) |
Jul 31, 2023 | 9.322 | 9.402 | 9.317 | 9.341 | 297,790 | +0.04(+0.40%) |
Jul 28, 2023 | 9.275 | 9.359 | 9.275 | 9.303 | 222,033 | +0.07(+0.71%) |
Jul 27, 2023 | 9.312 | 9.350 | 9.228 | 9.237 | 206,303 | -0.04(-0.41%) |
Jul 26, 2023 | 9.265 | 9.322 | 9.256 | 9.275 | 213,846 | +0.01(+0.10%) |
Jul 25, 2023 | 9.322 | 9.369 | 9.247 | 9.265 | 270,448 | -0.06(-0.61%) |
Jul 24, 2023 | 9.228 | 9.378 | 9.218 | 9.322 | 265,733 | +0.10(+1.12%) |
Jul 21, 2023 | 9.322 | 9.349 | 9.218 | 9.218 | 365,815 | -0.05(-0.51%) |
Jul 20, 2023 | 9.331 | 9.331 | 9.237 | 9.265 | 265,078 | -0.05(-0.51%) |
Jul 19, 2023 | 9.312 | 9.369 | 9.284 | 9.312 | 188,313 | +0.04(+0.41%) |
Jul 18, 2023 | 9.237 | 9.299 | 9.218 | 9.275 | 216,573 | +0.04(+0.41%) |
Jul 17, 2023 | 9.284 | 9.350 | 9.228 | 9.237 | 209,164 | -0.07(-0.71%) |
Jul 14, 2023 | 9.350 | 9.388 | 9.275 | 9.303 | 141,701 | -0.05(-0.50%) |
Jul 13, 2023 | 9.388 | 9.421 | 9.331 | 9.350 | 158,771 | +0.00(+0.00%) |
Jul 12, 2023 | 9.303 | 9.359 | 9.275 | 9.350 | 143,809 | +0.09(+1.02%) |
Jul 11, 2023 | 9.181 | 9.256 | 9.176 | 9.256 | 197,823 | +0.08(+0.82%) |
Jul 10, 2023 | 9.228 | 9.273 | 9.162 | 9.181 | 248,685 | -0.04(-0.41%) |
Jul 07, 2023 | 9.256 | 9.275 | 9.204 | 9.218 | 159,413 | -0.05(-0.51%) |
Jul 06, 2023 | 9.265 | 9.284 | 9.209 | 9.265 | 138,897 | -0.03(-0.35%) |
Jul 05, 2023 | 9.317 | 9.331 | 9.260 | 9.298 | 226,197 | -0.02(-0.20%) |