Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.260 | 8.350 | 8.155 | 8.210 | 368,759 | +0.17(+2.11%) |
Sep 28, 2023 | 7.970 | 8.080 | 7.845 | 8.040 | 556,247 | +0.05(+0.63%) |
Sep 27, 2023 | 8.150 | 8.150 | 7.925 | 7.990 | 435,241 | -0.15(-1.84%) |
Sep 26, 2023 | 8.290 | 8.370 | 8.110 | 8.140 | 465,035 | -0.22(-2.63%) |
Sep 25, 2023 | 8.300 | 8.400 | 8.320 | 8.360 | 529,418 | +0.00(+0.00%) |
Sep 22, 2023 | 8.550 | 8.550 | 8.270 | 8.360 | 1,072,156 | -0.23(-2.68%) |
Sep 21, 2023 | 8.770 | 8.850 | 8.590 | 8.590 | 1,002,888 | -0.48(-5.29%) |
Sep 20, 2023 | 9.210 | 9.270 | 8.890 | 9.070 | 1,676,722 | -0.37(-3.92%) |
Sep 19, 2023 | 9.370 | 9.535 | 9.300 | 9.440 | 406,321 | -0.08(-0.84%) |
Sep 18, 2023 | 9.450 | 9.730 | 9.370 | 9.520 | 837,524 | +0.49(+5.43%) |
Sep 15, 2023 | 9.150 | 9.320 | 9.000 | 9.030 | 420,958 | -0.27(-2.90%) |
Sep 14, 2023 | 9.050 | 9.330 | 9.030 | 9.300 | 439,365 | +0.22(+2.42%) |
Sep 13, 2023 | 9.240 | 9.280 | 9.060 | 9.080 | 384,251 | -0.12(-1.30%) |
Sep 12, 2023 | 9.330 | 9.475 | 9.175 | 9.200 | 552,035 | -0.22(-2.34%) |
Sep 11, 2023 | 9.610 | 9.630 | 9.420 | 9.420 | 466,887 | -0.23(-2.38%) |
Sep 08, 2023 | 9.360 | 9.790 | 9.350 | 9.650 | 775,461 | +0.24(+2.55%) |
Sep 07, 2023 | 9.490 | 9.490 | 9.201 | 9.410 | 418,376 | -0.15(-1.57%) |
Sep 06, 2023 | 9.140 | 9.595 | 9.120 | 9.560 | 1,485,740 | +0.49(+5.40%) |
Sep 05, 2023 | 8.890 | 9.091 | 8.840 | 9.070 | 693,731 | +0.08(+0.89%) |
Sep 01, 2023 | 9.000 | 9.080 | 8.900 | 8.990 | 569,720 | +0.15(+1.70%) |
Aug 31, 2023 | 9.110 | 9.180 | 8.840 | 8.840 | 608,921 | -0.41(-4.43%) |
Aug 30, 2023 | 9.210 | 9.390 | 9.180 | 9.250 | 569,382 | +0.04(+0.43%) |
Aug 29, 2023 | 8.850 | 9.290 | 8.625 | 9.210 | 1,253,909 | -0.06(-0.65%) |
Aug 28, 2023 | 9.000 | 9.280 | 8.935 | 9.270 | 682,508 | +0.20(+2.21%) |
Aug 25, 2023 | 9.160 | 9.170 | 8.990 | 9.070 | 789,163 | -0.16(-1.73%) |
Aug 24, 2023 | 9.190 | 9.275 | 9.080 | 9.230 | 361,821 | -0.12(-1.28%) |
Aug 23, 2023 | 9.130 | 9.425 | 9.090 | 9.350 | 867,471 | +0.19(+2.07%) |
Aug 22, 2023 | 8.950 | 9.165 | 8.880 | 9.160 | 691,175 | +0.26(+2.92%) |
Aug 21, 2023 | 9.120 | 9.120 | 8.890 | 8.900 | 585,198 | -0.31(-3.37%) |
Aug 18, 2023 | 9.060 | 9.235 | 9.050 | 9.210 | 1,070,195 | +0.18(+1.99%) |
Aug 17, 2023 | 9.270 | 9.310 | 8.993 | 9.030 | 751,113 | -0.11(-1.20%) |
Aug 16, 2023 | 9.450 | 9.450 | 9.140 | 9.140 | 1,347,007 | -0.31(-3.28%) |
Aug 15, 2023 | 9.420 | 9.750 | 9.330 | 9.450 | 700,998 | -0.02(-0.21%) |
Aug 14, 2023 | 9.610 | 9.648 | 9.455 | 9.470 | 539,340 | -0.30(-3.07%) |
Aug 11, 2023 | 10.06 | 10.09 | 9.720 | 9.770 | 545,128 | -0.36(-3.55%) |
Aug 10, 2023 | 9.750 | 10.54 | 9.710 | 10.13 | 1,095,177 | +0.69(+7.31%) |
Aug 09, 2023 | 9.710 | 9.720 | 9.310 | 9.440 | 950,157 | -0.21(-2.18%) |
Aug 08, 2023 | 9.350 | 9.690 | 9.220 | 9.650 | 813,736 | +0.17(+1.79%) |
Aug 07, 2023 | 9.590 | 9.620 | 9.430 | 9.480 | 646,628 | -0.17(-1.76%) |
Aug 04, 2023 | 10.05 | 10.07 | 9.650 | 9.650 | 872,827 | -0.24(-2.43%) |
Aug 03, 2023 | 10.05 | 10.11 | 9.870 | 9.890 | 658,259 | -0.23(-2.27%) |
Aug 02, 2023 | 10.31 | 10.34 | 10.10 | 10.12 | 817,139 | -0.29(-2.79%) |
Aug 01, 2023 | 10.51 | 10.59 | 10.39 | 10.41 | 428,994 | -0.21(-1.98%) |
Jul 31, 2023 | 10.47 | 10.66 | 10.47 | 10.62 | 917,559 | +0.28(+2.71%) |
Jul 28, 2023 | 10.37 | 10.37 | 10.20 | 10.34 | 474,714 | +0.07(+0.68%) |
Jul 27, 2023 | 10.65 | 10.66 | 10.27 | 10.27 | 683,737 | -0.40(-3.75%) |
Jul 26, 2023 | 10.79 | 10.91 | 10.57 | 10.67 | 463,003 | -0.06(-0.56%) |
Jul 25, 2023 | 10.79 | 10.98 | 10.68 | 10.73 | 843,739 | +0.11(+1.04%) |
Jul 24, 2023 | 10.36 | 10.68 | 10.34 | 10.62 | 1,528,152 | +0.37(+3.61%) |
Jul 21, 2023 | 10.18 | 10.32 | 10.13 | 10.25 | 888,692 | +0.05(+0.49%) |
Jul 20, 2023 | 10.32 | 10.32 | 9.670 | 10.20 | 3,309,894 | -0.12(-1.16%) |
Jul 19, 2023 | 10.62 | 10.72 | 10.24 | 10.32 | 1,464,434 | -0.27(-2.55%) |
Jul 18, 2023 | 10.65 | 10.77 | 10.48 | 10.59 | 739,329 | -0.10(-0.94%) |
Jul 17, 2023 | 10.72 | 10.78 | 10.59 | 10.69 | 888,277 | -0.03(-0.28%) |
Jul 14, 2023 | 10.80 | 10.88 | 10.61 | 10.72 | 1,259,051 | -0.16(-1.47%) |
Jul 13, 2023 | 11.01 | 11.07 | 10.87 | 10.88 | 559,004 | +0.02(+0.18%) |
Jul 12, 2023 | 10.87 | 11.36 | 10.77 | 10.86 | 1,717,170 | +0.18(+1.69%) |
Jul 11, 2023 | 10.62 | 10.72 | 10.57 | 10.68 | 676,007 | -0.14(-1.29%) |
Jul 10, 2023 | 10.90 | 10.96 | 10.79 | 10.82 | 691,605 | -0.30(-2.70%) |
Jul 07, 2023 | 11.03 | 11.18 | 11.01 | 11.12 | 726,881 | +0.26(+2.39%) |
Jul 06, 2023 | 11.09 | 11.13 | 10.85 | 10.86 | 756,680 | -0.54(-4.74%) |
Jul 05, 2023 | 11.41 | 11.60 | 11.28 | 11.40 | 1,378,458 | -0.13(-1.13%) |