Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.220 | 9.249 | 9.100 | 9.180 | 7,017 | +0.06(+0.66%) |
Sep 28, 2023 | 9.040 | 9.166 | 9.025 | 9.120 | 3,696 | +0.11(+1.22%) |
Sep 27, 2023 | 8.980 | 9.070 | 8.900 | 9.010 | 9,889 | +0.03(+0.33%) |
Sep 26, 2023 | 8.980 | 9.050 | 8.937 | 8.980 | 9,975 | -0.07(-0.77%) |
Sep 25, 2023 | 9.005 | 9.059 | 9.021 | 9.050 | 105,146 | -0.07(-0.77%) |
Sep 22, 2023 | 9.120 | 9.130 | 9.100 | 9.120 | 120,199 | +0.00(+0.00%) |
Sep 21, 2023 | 9.220 | 9.220 | 9.088 | 9.120 | 3,525 | -0.27(-2.88%) |
Sep 20, 2023 | 9.480 | 9.518 | 9.380 | 9.390 | 10,793 | -0.08(-0.84%) |
Sep 19, 2023 | 9.490 | 9.490 | 9.370 | 9.470 | 9,089 | -0.06(-0.63%) |
Sep 18, 2023 | 9.570 | 9.580 | 9.470 | 9.530 | 147,009 | -0.11(-1.14%) |
Sep 15, 2023 | 9.710 | 9.720 | 9.550 | 9.640 | 20,143 | -0.08(-0.82%) |
Sep 14, 2023 | 9.820 | 9.865 | 9.700 | 9.720 | 23,066 | -0.07(-0.72%) |
Sep 13, 2023 | 9.750 | 9.870 | 9.730 | 9.790 | 18,058 | -0.02(-0.20%) |
Sep 12, 2023 | 9.920 | 9.920 | 9.803 | 9.810 | 25,218 | -0.15(-1.51%) |
Sep 11, 2023 | 9.930 | 10.02 | 9.890 | 9.960 | 20,284 | +0.10(+1.01%) |
Sep 08, 2023 | 9.980 | 9.980 | 9.837 | 9.860 | 4,021 | -0.14(-1.40%) |
Sep 07, 2023 | 10.19 | 10.19 | 9.950 | 10.00 | 6,856 | -0.28(-2.72%) |
Sep 06, 2023 | 10.27 | 10.30 | 10.23 | 10.28 | 8,487 | +0.02(+0.19%) |
Sep 05, 2023 | 10.40 | 10.40 | 10.24 | 10.26 | 6,979 | -0.16(-1.54%) |
Sep 01, 2023 | 10.41 | 10.50 | 10.38 | 10.42 | 13,095 | +0.06(+0.58%) |
Aug 31, 2023 | 10.41 | 10.43 | 10.24 | 10.36 | 10,332 | -0.04(-0.38%) |
Aug 30, 2023 | 10.30 | 10.49 | 10.30 | 10.40 | 7,996 | +0.05(+0.48%) |
Aug 29, 2023 | 10.09 | 10.35 | 10.04 | 10.35 | 12,352 | +0.25(+2.48%) |
Aug 28, 2023 | 10.09 | 10.17 | 10.08 | 10.10 | 11,486 | +0.03(+0.30%) |
Aug 25, 2023 | 10.03 | 10.09 | 9.960 | 10.07 | 5,090 | +0.12(+1.21%) |
Aug 24, 2023 | 10.10 | 10.12 | 9.950 | 9.950 | 8,668 | -0.17(-1.68%) |
Aug 23, 2023 | 10.05 | 10.16 | 10.05 | 10.12 | 11,111 | +0.02(+0.20%) |
Aug 22, 2023 | 10.14 | 10.14 | 10.05 | 10.10 | 7,503 | -0.05(-0.49%) |
Aug 21, 2023 | 10.12 | 10.17 | 10.06 | 10.15 | 15,515 | +0.05(+0.50%) |
Aug 18, 2023 | 10.02 | 10.16 | 10.02 | 10.10 | 17,251 | -0.11(-1.08%) |
Aug 17, 2023 | 10.38 | 10.38 | 10.20 | 10.21 | 48,064 | -0.21(-2.02%) |
Aug 16, 2023 | 10.70 | 10.70 | 10.42 | 10.42 | 12,505 | -0.33(-3.07%) |
Aug 15, 2023 | 10.79 | 10.82 | 10.73 | 10.75 | 4,552 | -0.13(-1.19%) |
Aug 14, 2023 | 10.81 | 10.88 | 10.75 | 10.88 | 12,265 | -0.02(-0.18%) |
Aug 11, 2023 | 10.91 | 10.91 | 10.82 | 10.90 | 7,720 | -0.15(-1.36%) |
Aug 10, 2023 | 11.08 | 11.21 | 11.00 | 11.05 | 18,326 | -0.03(-0.27%) |
Aug 09, 2023 | 11.19 | 11.19 | 11.05 | 11.08 | 8,697 | -0.26(-2.29%) |
Aug 08, 2023 | 11.29 | 11.34 | 11.22 | 11.34 | 9,116 | -0.07(-0.66%) |
Aug 07, 2023 | 11.51 | 11.51 | 11.39 | 11.41 | 5,168 | -0.08(-0.65%) |
Aug 04, 2023 | 11.44 | 11.65 | 11.42 | 11.49 | 17,888 | +0.00(+0.00%) |
Aug 03, 2023 | 11.65 | 11.65 | 11.43 | 11.49 | 20,261 | -0.10(-0.86%) |
Aug 02, 2023 | 11.66 | 11.74 | 11.55 | 11.59 | 17,293 | -0.20(-1.70%) |
Aug 01, 2023 | 11.93 | 11.93 | 11.74 | 11.79 | 216,433 | -0.20(-1.67%) |
Jul 31, 2023 | 11.95 | 12.02 | 11.91 | 11.99 | 13,262 | -0.03(-0.25%) |
Jul 28, 2023 | 11.84 | 12.02 | 11.81 | 12.02 | 8,543 | +0.31(+2.65%) |
Jul 27, 2023 | 12.00 | 12.00 | 11.66 | 11.71 | 20,723 | -0.19(-1.60%) |
Jul 26, 2023 | 11.60 | 11.91 | 11.60 | 11.90 | 20,431 | +0.29(+2.46%) |
Jul 25, 2023 | 11.60 | 11.73 | 11.53 | 11.61 | 630,373 | -0.03(-0.22%) |
Jul 24, 2023 | 11.73 | 11.73 | 11.63 | 11.64 | 14,361 | -0.12(-1.02%) |
Jul 21, 2023 | 11.73 | 11.76 | 11.64 | 11.76 | 6,932 | +0.15(+1.29%) |
Jul 20, 2023 | 11.86 | 11.86 | 11.61 | 11.61 | 10,641 | -0.32(-2.68%) |
Jul 19, 2023 | 11.94 | 12.10 | 11.87 | 11.93 | 207,137 | +0.00(+0.00%) |
Jul 18, 2023 | 12.00 | 12.08 | 11.90 | 11.93 | 27,660 | -0.13(-1.12%) |
Jul 17, 2023 | 11.97 | 12.10 | 11.95 | 12.06 | 17,521 | +0.07(+0.63%) |
Jul 14, 2023 | 11.95 | 12.09 | 11.90 | 11.99 | 256,862 | +0.00(+0.00%) |
Jul 13, 2023 | 11.97 | 11.99 | 11.87 | 11.99 | 6,694 | +0.14(+1.18%) |
Jul 12, 2023 | 11.80 | 11.89 | 11.76 | 11.85 | 10,054 | +0.20(+1.72%) |
Jul 11, 2023 | 11.57 | 11.68 | 11.57 | 11.65 | 7,377 | +0.11(+0.95%) |
Jul 10, 2023 | 11.23 | 11.54 | 11.16 | 11.54 | 16,186 | +0.28(+2.49%) |
Jul 07, 2023 | 11.15 | 11.29 | 11.15 | 11.26 | 7,344 | +0.09(+0.81%) |
Jul 06, 2023 | 11.22 | 11.32 | 11.12 | 11.17 | 32,962 | -0.29(-2.53%) |
Jul 05, 2023 | 11.51 | 11.51 | 11.40 | 11.46 | 12,735 | -0.08(-0.69%) |