Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.85 | 11.00 | 10.79 | 10.90 | 1,298,726 | -0.04(-0.36%) |
Sep 28, 2023 | 10.91 | 11.04 | 10.80 | 10.94 | 960,439 | -0.04(-0.36%) |
Sep 27, 2023 | 10.70 | 11.07 | 10.51 | 10.98 | 2,043,800 | +0.51(+4.85%) |
Sep 26, 2023 | 10.69 | 10.78 | 10.37 | 10.47 | 1,445,207 | -0.31(-2.90%) |
Sep 25, 2023 | 10.61 | 10.81 | 10.68 | 10.79 | 1,444,948 | +0.01(+0.09%) |
Sep 22, 2023 | 10.70 | 10.90 | 10.56 | 10.78 | 1,405,609 | +0.28(+2.70%) |
Sep 21, 2023 | 10.47 | 10.58 | 10.16 | 10.49 | 2,389,642 | +0.23(+2.28%) |
Sep 20, 2023 | 9.614 | 11.11 | 9.399 | 10.26 | 11,081,416 | +1.66(+19.30%) |
Sep 19, 2023 | 8.579 | 8.682 | 8.531 | 8.599 | 1,389,025 | +0.07(+0.80%) |
Sep 18, 2023 | 8.609 | 8.672 | 8.452 | 8.531 | 447,780 | -0.10(-1.13%) |
Sep 15, 2023 | 8.657 | 8.737 | 8.574 | 8.628 | 1,136,218 | -0.07(-0.79%) |
Sep 14, 2023 | 8.472 | 8.706 | 8.472 | 8.696 | 463,851 | +0.28(+3.36%) |
Sep 13, 2023 | 8.433 | 8.462 | 8.282 | 8.413 | 380,960 | +0.04(+0.47%) |
Sep 12, 2023 | 8.384 | 8.501 | 8.345 | 8.374 | 413,687 | -0.01(-0.12%) |
Sep 11, 2023 | 8.316 | 8.394 | 8.189 | 8.384 | 430,027 | +0.11(+1.30%) |
Sep 08, 2023 | 8.355 | 8.365 | 8.208 | 8.277 | 326,145 | -0.08(-0.93%) |
Sep 07, 2023 | 8.609 | 8.609 | 8.296 | 8.355 | 716,521 | -0.24(-2.84%) |
Sep 06, 2023 | 8.755 | 8.823 | 8.550 | 8.599 | 350,565 | -0.16(-1.78%) |
Sep 05, 2023 | 8.931 | 8.931 | 8.726 | 8.755 | 616,146 | -0.20(-2.18%) |
Sep 01, 2023 | 8.901 | 9.043 | 8.892 | 8.950 | 495,292 | +0.10(+1.10%) |
Aug 31, 2023 | 8.794 | 8.950 | 8.775 | 8.853 | 485,136 | +0.06(+0.67%) |
Aug 30, 2023 | 8.609 | 8.872 | 8.599 | 8.794 | 468,363 | +0.16(+1.81%) |
Aug 29, 2023 | 8.492 | 8.648 | 8.443 | 8.638 | 339,661 | +0.15(+1.72%) |
Aug 28, 2023 | 8.296 | 8.521 | 8.277 | 8.492 | 608,107 | +0.23(+2.84%) |
Aug 25, 2023 | 8.208 | 8.345 | 8.199 | 8.257 | 317,314 | +0.06(+0.71%) |
Aug 24, 2023 | 8.365 | 8.433 | 8.169 | 8.199 | 396,821 | -0.21(-2.55%) |
Aug 23, 2023 | 8.316 | 8.428 | 8.218 | 8.413 | 406,705 | +0.15(+1.77%) |
Aug 22, 2023 | 8.345 | 8.409 | 8.189 | 8.267 | 399,192 | -0.05(-0.59%) |
Aug 21, 2023 | 8.433 | 8.521 | 8.287 | 8.316 | 553,515 | -0.10(-1.16%) |
Aug 18, 2023 | 8.355 | 8.510 | 8.267 | 8.413 | 409,662 | -0.04(-0.46%) |
Aug 17, 2023 | 8.599 | 8.623 | 8.433 | 8.452 | 338,535 | -0.06(-0.69%) |
Aug 16, 2023 | 8.648 | 8.770 | 8.501 | 8.511 | 285,593 | -0.14(-1.58%) |
Aug 15, 2023 | 8.657 | 8.726 | 8.618 | 8.648 | 348,868 | -0.08(-0.89%) |
Aug 14, 2023 | 8.609 | 8.765 | 8.540 | 8.726 | 397,566 | +0.02(+0.22%) |
Aug 11, 2023 | 8.677 | 8.765 | 8.609 | 8.706 | 437,502 | +0.09(+1.02%) |
Aug 10, 2023 | 8.560 | 8.760 | 8.535 | 8.618 | 504,471 | +0.08(+0.91%) |
Aug 09, 2023 | 8.443 | 8.599 | 8.335 | 8.540 | 590,987 | +0.12(+1.39%) |
Aug 08, 2023 | 8.277 | 8.452 | 8.145 | 8.423 | 490,061 | +0.06(+0.70%) |
Aug 07, 2023 | 8.462 | 8.492 | 8.335 | 8.365 | 524,032 | -0.06(-0.70%) |
Aug 04, 2023 | 8.433 | 8.570 | 8.396 | 8.423 | 378,829 | -0.02(-0.23%) |
Aug 03, 2023 | 8.404 | 8.491 | 8.277 | 8.443 | 395,014 | +0.01(+0.12%) |
Aug 02, 2023 | 8.345 | 8.521 | 8.277 | 8.433 | 507,566 | -0.02(-0.23%) |
Aug 01, 2023 | 8.296 | 8.482 | 8.248 | 8.452 | 569,556 | +0.09(+1.05%) |
Jul 31, 2023 | 8.179 | 8.374 | 8.140 | 8.365 | 596,210 | +0.22(+2.76%) |
Jul 28, 2023 | 8.179 | 8.267 | 8.077 | 8.140 | 440,262 | +0.07(+0.85%) |
Jul 27, 2023 | 8.228 | 8.248 | 8.004 | 8.072 | 724,960 | -0.12(-1.43%) |
Jul 26, 2023 | 8.072 | 8.199 | 8.072 | 8.189 | 469,923 | +0.10(+1.21%) |
Jul 25, 2023 | 7.974 | 8.121 | 7.955 | 8.091 | 727,739 | +0.12(+1.47%) |
Jul 24, 2023 | 7.847 | 8.030 | 7.818 | 7.974 | 756,395 | +0.16(+2.00%) |
Jul 21, 2023 | 7.779 | 7.872 | 7.750 | 7.818 | 730,038 | +0.11(+1.39%) |
Jul 20, 2023 | 7.769 | 7.769 | 7.642 | 7.711 | 453,212 | -0.09(-1.13%) |
Jul 19, 2023 | 7.720 | 7.808 | 7.535 | 7.799 | 848,072 | +0.13(+1.65%) |
Jul 18, 2023 | 7.506 | 7.725 | 7.472 | 7.672 | 685,973 | +0.18(+2.34%) |
Jul 17, 2023 | 7.418 | 7.564 | 7.359 | 7.496 | 791,288 | +0.06(+0.79%) |
Jul 14, 2023 | 7.613 | 7.613 | 7.330 | 7.437 | 635,839 | -0.18(-2.31%) |
Jul 13, 2023 | 7.428 | 7.642 | 7.359 | 7.613 | 733,385 | +0.19(+2.50%) |
Jul 12, 2023 | 7.515 | 7.594 | 7.408 | 7.428 | 553,434 | +0.01(+0.13%) |
Jul 11, 2023 | 7.330 | 7.428 | 7.281 | 7.418 | 541,545 | +0.16(+2.15%) |
Jul 10, 2023 | 7.379 | 7.603 | 7.237 | 7.262 | 649,377 | -0.19(-2.49%) |
Jul 07, 2023 | 7.330 | 7.535 | 7.330 | 7.447 | 948,046 | +0.08(+1.06%) |
Jul 06, 2023 | 7.447 | 7.462 | 7.203 | 7.369 | 1,096,163 | -0.16(-2.08%) |
Jul 05, 2023 | 7.555 | 7.594 | 7.379 | 7.525 | 1,029,949 | -0.10(-1.28%) |