Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.290 | 9.390 | 9.280 | 9.350 | 9,858 | +0.09(+0.97%) |
Sep 28, 2023 | 9.380 | 9.450 | 9.150 | 9.260 | 16,849 | -0.35(-3.64%) |
Sep 27, 2023 | 9.860 | 10.04 | 9.490 | 9.610 | 22,772 | -0.09(-0.93%) |
Sep 26, 2023 | 9.870 | 10.07 | 9.700 | 9.700 | 20,354 | -0.18(-1.82%) |
Sep 25, 2023 | 9.570 | 9.930 | 9.880 | 9.880 | 20,255 | +0.22(+2.28%) |
Sep 22, 2023 | 9.650 | 9.720 | 9.580 | 9.660 | 13,598 | +0.03(+0.31%) |
Sep 21, 2023 | 9.840 | 9.860 | 9.630 | 9.630 | 8,204 | -0.35(-3.51%) |
Sep 20, 2023 | 10.08 | 10.29 | 9.930 | 9.980 | 21,108 | -0.03(-0.30%) |
Sep 19, 2023 | 10.25 | 10.44 | 10.01 | 10.01 | 13,409 | -0.29(-2.82%) |
Sep 18, 2023 | 10.76 | 10.76 | 10.27 | 10.30 | 29,376 | -0.61(-5.59%) |
Sep 15, 2023 | 11.22 | 11.39 | 10.89 | 10.91 | 51,667 | +0.01(+0.09%) |
Sep 14, 2023 | 10.82 | 11.14 | 10.76 | 10.90 | 25,146 | +0.14(+1.30%) |
Sep 13, 2023 | 10.68 | 11.02 | 10.55 | 10.76 | 25,127 | +0.00(+0.00%) |
Sep 12, 2023 | 11.28 | 11.61 | 10.76 | 10.76 | 103,249 | -0.63(-5.53%) |
Sep 11, 2023 | 10.55 | 11.54 | 10.55 | 11.39 | 39,716 | +0.91(+8.68%) |
Sep 08, 2023 | 10.16 | 10.53 | 10.12 | 10.48 | 16,829 | +0.24(+2.34%) |
Sep 07, 2023 | 10.13 | 10.28 | 9.980 | 10.24 | 7,014 | +0.09(+0.89%) |
Sep 06, 2023 | 10.43 | 10.43 | 10.00 | 10.15 | 6,353 | -0.13(-1.26%) |
Sep 05, 2023 | 10.15 | 10.56 | 9.990 | 10.28 | 23,411 | +0.19(+1.88%) |
Sep 01, 2023 | 10.09 | 0 | -0.01(-0.10%) | |||
Aug 31, 2023 | 9.810 | 10.35 | 9.730 | 10.10 | 35,038 | +0.47(+4.88%) |
Aug 30, 2023 | 9.180 | 9.840 | 9.100 | 9.630 | 138,060 | +0.50(+5.48%) |
Aug 29, 2023 | 9.000 | 9.200 | 9.000 | 9.130 | 4,022 | +0.12(+1.33%) |
Aug 28, 2023 | 9.040 | 9.050 | 9.010 | 9.010 | 1,954 | +0.03(+0.33%) |
Aug 25, 2023 | 9.000 | 9.020 | 8.940 | 8.980 | 6,804 | +0.06(+0.67%) |
Aug 24, 2023 | 9.120 | 9.120 | 8.920 | 8.920 | 3,138 | -0.25(-2.73%) |
Aug 23, 2023 | 9.140 | 9.190 | 9.110 | 9.170 | 2,381 | +0.05(+0.55%) |
Aug 22, 2023 | 9.110 | 9.210 | 9.110 | 9.120 | 6,419 | -0.03(-0.33%) |
Aug 21, 2023 | 9.200 | 9.260 | 9.150 | 9.150 | 5,228 | -0.15(-1.61%) |
Aug 18, 2023 | 9.490 | 9.490 | 9.300 | 9.300 | 4,308 | -0.02(-0.21%) |
Aug 17, 2023 | 9.320 | 9.470 | 9.320 | 9.320 | 4,217 | +0.08(+0.87%) |
Aug 16, 2023 | 9.050 | 9.330 | 9.050 | 9.240 | 2,757 | +0.12(+1.32%) |
Aug 15, 2023 | 9.150 | 9.150 | 9.070 | 9.120 | 6,094 | -0.14(-1.51%) |
Aug 14, 2023 | 9.240 | 9.270 | 9.070 | 9.260 | 12,375 | -0.03(-0.32%) |
Aug 11, 2023 | 9.210 | 9.320 | 9.210 | 9.290 | 1,430 | +0.08(+0.87%) |
Aug 10, 2023 | 9.290 | 9.290 | 9.210 | 9.210 | 4,602 | -0.08(-0.86%) |
Aug 09, 2023 | 9.500 | 9.500 | 9.250 | 9.290 | 8,790 | -0.18(-1.90%) |
Aug 08, 2023 | 9.070 | 9.480 | 9.030 | 9.470 | 11,461 | +0.44(+4.87%) |
Aug 04, 2023 | 9.030 | 0 | -0.11(-1.20%) | |||
Aug 03, 2023 | 9.020 | 9.160 | 9.010 | 9.140 | 3,241 | +0.09(+0.99%) |
Aug 02, 2023 | 9.060 | 9.160 | 9.020 | 9.050 | 5,493 | -0.29(-3.10%) |
Aug 01, 2023 | 9.380 | 9.420 | 9.270 | 9.340 | 8,670 | -0.08(-0.85%) |
Jul 31, 2023 | 9.120 | 9.420 | 9.120 | 9.420 | 6,709 | +0.28(+3.06%) |
Jul 28, 2023 | 8.850 | 9.140 | 8.850 | 9.140 | 10,607 | +0.28(+3.16%) |
Jul 27, 2023 | 8.850 | 9.040 | 8.850 | 8.860 | 10,446 | +0.04(+0.45%) |
Jul 26, 2023 | 8.730 | 8.950 | 8.730 | 8.820 | 8,869 | +0.24(+2.80%) |
Jul 25, 2023 | 8.650 | 8.680 | 8.580 | 8.580 | 3,205 | -0.08(-0.92%) |
Jul 24, 2023 | 8.680 | 8.680 | 8.600 | 8.660 | 3,911 | +0.00(+0.00%) |
Jul 21, 2023 | 8.640 | 8.680 | 8.630 | 8.660 | 3,614 | +0.06(+0.70%) |
Jul 20, 2023 | 8.800 | 8.800 | 8.560 | 8.600 | 2,136 | -0.20(-2.27%) |
Jul 19, 2023 | 8.530 | 8.820 | 8.530 | 8.800 | 9,162 | +0.27(+3.17%) |
Jul 18, 2023 | 8.480 | 8.580 | 8.480 | 8.530 | 3,170 | +0.05(+0.59%) |
Jul 17, 2023 | 8.630 | 8.630 | 8.480 | 8.480 | 41,489 | -0.05(-0.59%) |
Jul 14, 2023 | 8.880 | 8.880 | 8.530 | 8.530 | 7,992 | -0.39(-4.37%) |
Jul 13, 2023 | 8.800 | 8.950 | 8.800 | 8.920 | 4,394 | +0.12(+1.36%) |
Jul 12, 2023 | 9.040 | 9.040 | 8.770 | 8.800 | 8,748 | -0.14(-1.57%) |
Jul 11, 2023 | 8.670 | 8.990 | 8.670 | 8.940 | 11,785 | +0.27(+3.11%) |
Jul 10, 2023 | 8.530 | 8.670 | 8.510 | 8.670 | 2,605 | +0.12(+1.40%) |
Jul 07, 2023 | 8.320 | 8.600 | 8.290 | 8.550 | 4,277 | +0.20(+2.40%) |
Jul 06, 2023 | 8.400 | 8.740 | 8.290 | 8.350 | 27,317 | -0.15(-1.76%) |
Jul 05, 2023 | 8.640 | 8.640 | 8.500 | 8.500 | 9,025 | -0.19(-2.19%) |