Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.789 | 8.799 | 8.660 | 8.697 | 593,246 | +0.00(+0.00%) |
Sep 28, 2023 | 8.679 | 8.826 | 8.582 | 8.697 | 648,433 | +0.03(+0.32%) |
Sep 27, 2023 | 8.762 | 8.826 | 8.642 | 8.670 | 463,877 | -0.01(-0.11%) |
Sep 26, 2023 | 8.928 | 9.034 | 8.637 | 8.679 | 385,774 | -0.30(-3.38%) |
Sep 25, 2023 | 8.946 | 9.043 | 8.932 | 8.983 | 238,997 | +0.00(+0.00%) |
Sep 22, 2023 | 9.011 | 9.074 | 8.974 | 8.983 | 241,940 | -0.01(-0.10%) |
Sep 21, 2023 | 8.928 | 9.057 | 8.928 | 8.992 | 305,225 | +0.00(+0.00%) |
Sep 20, 2023 | 9.176 | 9.186 | 8.992 | 8.992 | 234,055 | -0.13(-1.41%) |
Sep 19, 2023 | 9.222 | 9.241 | 9.001 | 9.121 | 259,693 | -0.07(-0.80%) |
Sep 18, 2023 | 9.268 | 9.415 | 9.195 | 9.195 | 267,637 | -0.07(-0.80%) |
Sep 15, 2023 | 9.305 | 9.388 | 9.213 | 9.268 | 751,813 | -0.06(-0.69%) |
Sep 14, 2023 | 9.324 | 9.370 | 9.259 | 9.333 | 239,550 | +0.07(+0.80%) |
Sep 13, 2023 | 9.342 | 9.379 | 9.245 | 9.259 | 319,026 | -0.11(-1.18%) |
Sep 12, 2023 | 9.453 | 9.462 | 9.287 | 9.370 | 358,619 | -0.09(-0.97%) |
Sep 11, 2023 | 9.692 | 9.702 | 9.462 | 9.462 | 353,468 | -0.16(-1.63%) |
Sep 08, 2023 | 9.646 | 9.720 | 9.573 | 9.619 | 279,822 | -0.05(-0.48%) |
Sep 07, 2023 | 9.619 | 9.748 | 9.462 | 9.665 | 326,286 | -0.04(-0.38%) |
Sep 06, 2023 | 9.812 | 9.840 | 9.632 | 9.702 | 280,488 | -0.15(-1.50%) |
Sep 05, 2023 | 9.932 | 9.978 | 9.794 | 9.849 | 360,975 | -0.16(-1.57%) |
Sep 01, 2023 | 9.895 | 10.08 | 9.895 | 10.01 | 617,302 | +0.19(+1.97%) |
Aug 31, 2023 | 9.877 | 9.976 | 9.715 | 9.812 | 617,621 | -0.04(-0.37%) |
Aug 30, 2023 | 9.886 | 9.978 | 9.807 | 9.849 | 254,246 | -0.08(-0.83%) |
Aug 29, 2023 | 9.794 | 9.959 | 9.771 | 9.932 | 213,183 | +0.13(+1.32%) |
Aug 28, 2023 | 9.729 | 9.913 | 9.729 | 9.803 | 294,456 | +0.10(+1.04%) |
Aug 25, 2023 | 9.692 | 9.771 | 9.573 | 9.702 | 398,569 | +0.00(+0.00%) |
Aug 24, 2023 | 10.01 | 10.01 | 9.688 | 9.702 | 273,369 | -0.25(-2.50%) |
Aug 23, 2023 | 9.858 | 9.978 | 9.784 | 9.950 | 350,588 | +0.08(+0.84%) |
Aug 22, 2023 | 9.895 | 10.03 | 9.831 | 9.867 | 387,452 | +0.04(+0.37%) |
Aug 21, 2023 | 9.858 | 10.02 | 9.757 | 9.831 | 591,807 | -0.06(-0.65%) |
Aug 18, 2023 | 9.941 | 10.04 | 9.886 | 9.895 | 435,320 | -0.14(-1.38%) |
Aug 17, 2023 | 10.23 | 10.26 | 10.03 | 10.03 | 358,877 | -0.22(-2.16%) |
Aug 16, 2023 | 10.22 | 10.34 | 10.14 | 10.25 | 477,367 | +0.00(+0.00%) |
Aug 15, 2023 | 10.34 | 10.36 | 10.22 | 10.25 | 441,222 | -0.16(-1.50%) |
Aug 14, 2023 | 10.02 | 10.48 | 10.02 | 10.41 | 492,951 | -0.12(-1.14%) |
Aug 11, 2023 | 10.32 | 10.60 | 10.32 | 10.53 | 482,362 | +0.20(+1.96%) |
Aug 10, 2023 | 10.59 | 10.60 | 10.33 | 10.33 | 420,799 | -0.12(-1.15%) |
Aug 09, 2023 | 10.75 | 10.75 | 10.35 | 10.45 | 426,387 | -0.34(-3.16%) |
Aug 08, 2023 | 10.83 | 10.91 | 10.54 | 10.79 | 438,436 | -0.13(-1.18%) |
Aug 07, 2023 | 11.06 | 11.09 | 10.85 | 10.92 | 549,991 | -0.10(-0.92%) |
Aug 04, 2023 | 10.91 | 11.26 | 10.82 | 11.02 | 1,133,131 | +0.10(+0.93%) |
Aug 03, 2023 | 9.480 | 10.96 | 9.456 | 10.92 | 837,928 | +1.56(+16.63%) |
Aug 02, 2023 | 9.628 | 9.628 | 9.347 | 9.361 | 306,091 | -0.34(-3.51%) |
Aug 01, 2023 | 9.665 | 9.711 | 9.573 | 9.702 | 243,275 | -0.01(-0.09%) |
Jul 31, 2023 | 9.545 | 9.711 | 9.526 | 9.711 | 283,150 | +0.22(+2.33%) |
Jul 28, 2023 | 9.628 | 9.683 | 9.448 | 9.490 | 295,403 | +0.06(+0.68%) |
Jul 27, 2023 | 9.573 | 9.573 | 9.388 | 9.425 | 240,890 | -0.03(-0.29%) |
Jul 26, 2023 | 9.471 | 9.591 | 9.402 | 9.453 | 224,548 | -0.03(-0.29%) |
Jul 25, 2023 | 9.462 | 9.563 | 9.402 | 9.480 | 206,261 | +0.04(+0.39%) |
Jul 24, 2023 | 9.490 | 9.582 | 9.421 | 9.444 | 164,159 | -0.02(-0.19%) |
Jul 21, 2023 | 9.637 | 9.720 | 9.457 | 9.462 | 321,279 | -0.10(-1.06%) |
Jul 20, 2023 | 9.775 | 9.784 | 9.526 | 9.563 | 298,019 | -0.25(-2.54%) |
Jul 19, 2023 | 9.987 | 10.06 | 9.812 | 9.812 | 303,234 | -0.16(-1.57%) |
Jul 18, 2023 | 9.932 | 9.978 | 9.844 | 9.969 | 280,862 | +0.06(+0.65%) |
Jul 17, 2023 | 9.683 | 9.936 | 9.637 | 9.904 | 383,704 | +0.23(+2.38%) |
Jul 14, 2023 | 9.840 | 9.895 | 9.665 | 9.674 | 225,062 | -0.19(-1.96%) |
Jul 13, 2023 | 9.628 | 9.877 | 9.591 | 9.867 | 335,281 | +0.30(+3.18%) |
Jul 12, 2023 | 9.665 | 9.665 | 9.471 | 9.563 | 290,839 | +0.06(+0.68%) |
Jul 11, 2023 | 9.490 | 9.554 | 9.407 | 9.499 | 309,970 | +0.06(+0.59%) |
Jul 10, 2023 | 9.333 | 9.453 | 9.296 | 9.444 | 288,920 | +0.07(+0.79%) |
Jul 07, 2023 | 9.296 | 9.444 | 9.296 | 9.370 | 280,322 | +0.04(+0.39%) |
Jul 06, 2023 | 9.333 | 9.361 | 9.204 | 9.333 | 439,684 | -0.17(-1.75%) |
Jul 05, 2023 | 9.508 | 9.600 | 9.425 | 9.499 | 394,277 | -0.13(-1.34%) |