Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.290 | 9.530 | 9.120 | 9.140 | 611,339 | -0.11(-1.19%) |
Sep 28, 2023 | 9.100 | 9.325 | 9.045 | 9.250 | 273,697 | +0.16(+1.76%) |
Sep 27, 2023 | 8.900 | 9.120 | 8.900 | 9.090 | 292,078 | +0.22(+2.48%) |
Sep 26, 2023 | 8.950 | 9.235 | 8.860 | 8.870 | 465,877 | -0.12(-1.33%) |
Sep 25, 2023 | 9.110 | 9.150 | 8.945 | 8.990 | 237,878 | -0.20(-2.18%) |
Sep 22, 2023 | 9.170 | 9.255 | 9.140 | 9.190 | 233,860 | +0.04(+0.44%) |
Sep 21, 2023 | 9.080 | 9.240 | 8.992 | 9.150 | 284,113 | -0.04(-0.44%) |
Sep 20, 2023 | 9.160 | 9.260 | 9.080 | 9.190 | 308,875 | +0.09(+0.99%) |
Sep 19, 2023 | 9.380 | 9.380 | 8.830 | 9.100 | 604,355 | -0.28(-2.99%) |
Sep 18, 2023 | 9.440 | 9.440 | 9.090 | 9.380 | 300,964 | -0.06(-0.64%) |
Sep 15, 2023 | 9.450 | 9.530 | 9.320 | 9.440 | 686,639 | -0.01(-0.11%) |
Sep 14, 2023 | 9.220 | 9.520 | 9.180 | 9.450 | 322,901 | +0.26(+2.83%) |
Sep 13, 2023 | 9.210 | 9.360 | 9.180 | 9.190 | 293,876 | -0.04(-0.43%) |
Sep 12, 2023 | 9.510 | 9.630 | 9.200 | 9.230 | 248,858 | -0.32(-3.35%) |
Sep 11, 2023 | 9.490 | 9.590 | 9.380 | 9.550 | 287,314 | +0.03(+0.32%) |
Sep 08, 2023 | 9.800 | 9.870 | 9.520 | 9.520 | 275,096 | -0.28(-2.86%) |
Sep 07, 2023 | 9.760 | 9.850 | 9.490 | 9.800 | 252,713 | +0.04(+0.41%) |
Sep 06, 2023 | 9.770 | 9.860 | 9.640 | 9.760 | 286,095 | +0.03(+0.31%) |
Sep 05, 2023 | 9.850 | 9.860 | 9.650 | 9.730 | 351,176 | -0.18(-1.82%) |
Sep 01, 2023 | 9.960 | 10.00 | 9.485 | 9.910 | 387,534 | +0.02(+0.20%) |
Aug 31, 2023 | 10.03 | 10.10 | 9.850 | 9.890 | 351,738 | -0.13(-1.30%) |
Aug 30, 2023 | 9.990 | 10.15 | 9.960 | 10.02 | 418,753 | +0.06(+0.60%) |
Aug 29, 2023 | 9.890 | 10.02 | 9.700 | 9.960 | 420,876 | +0.07(+0.71%) |
Aug 28, 2023 | 9.150 | 10.09 | 9.150 | 9.890 | 662,499 | +0.83(+9.16%) |
Aug 25, 2023 | 8.820 | 9.200 | 8.820 | 9.060 | 389,366 | +0.24(+2.72%) |
Aug 24, 2023 | 9.160 | 9.190 | 8.750 | 8.820 | 351,393 | -0.41(-4.44%) |
Aug 23, 2023 | 9.510 | 9.540 | 9.201 | 9.230 | 297,603 | -0.26(-2.74%) |
Aug 22, 2023 | 9.410 | 9.590 | 9.290 | 9.490 | 306,810 | +0.09(+0.96%) |
Aug 21, 2023 | 9.520 | 9.540 | 9.250 | 9.400 | 343,563 | -0.12(-1.26%) |
Aug 18, 2023 | 9.500 | 9.780 | 9.360 | 9.520 | 279,634 | -0.03(-0.31%) |
Aug 17, 2023 | 10.19 | 10.19 | 9.515 | 9.550 | 457,488 | -0.65(-6.37%) |
Aug 16, 2023 | 10.34 | 10.61 | 10.12 | 10.20 | 995,673 | +0.00(+0.00%) |
Aug 15, 2023 | 9.780 | 10.27 | 9.780 | 10.20 | 506,370 | +0.42(+4.29%) |
Aug 14, 2023 | 9.800 | 9.810 | 9.610 | 9.780 | 598,742 | -0.07(-0.71%) |
Aug 11, 2023 | 9.590 | 9.940 | 9.575 | 9.850 | 644,893 | +0.25(+2.60%) |
Aug 10, 2023 | 9.290 | 10.00 | 9.100 | 9.600 | 1,467,616 | +0.33(+3.56%) |
Aug 09, 2023 | 9.400 | 9.420 | 9.000 | 9.270 | 340,322 | -0.13(-1.38%) |
Aug 08, 2023 | 9.400 | 9.530 | 9.100 | 9.400 | 419,458 | +0.07(+0.75%) |
Aug 07, 2023 | 9.790 | 10.06 | 9.310 | 9.330 | 650,267 | -0.55(-5.57%) |
Aug 04, 2023 | 10.13 | 11.27 | 9.770 | 9.880 | 1,032,898 | -0.17(-1.69%) |
Aug 03, 2023 | 10.30 | 10.30 | 9.700 | 10.05 | 1,039,433 | +0.21(+2.13%) |
Aug 02, 2023 | 10.09 | 10.21 | 9.760 | 9.840 | 757,201 | -0.33(-3.24%) |
Aug 01, 2023 | 10.13 | 10.22 | 9.940 | 10.17 | 696,243 | +0.15(+1.50%) |
Jul 31, 2023 | 10.18 | 10.43 | 10.00 | 10.02 | 803,677 | -0.11(-1.09%) |
Jul 28, 2023 | 10.26 | 10.68 | 9.990 | 10.13 | 2,526,944 | +0.00(+0.00%) |
Jul 27, 2023 | 8.750 | 10.29 | 8.720 | 10.13 | 3,854,697 | +2.31(+29.54%) |
Jul 26, 2023 | 7.470 | 7.820 | 7.375 | 7.820 | 511,115 | +0.33(+4.41%) |
Jul 25, 2023 | 7.200 | 7.520 | 7.110 | 7.490 | 472,154 | +0.28(+3.88%) |
Jul 24, 2023 | 7.410 | 7.450 | 7.140 | 7.210 | 359,789 | -0.20(-2.70%) |
Jul 21, 2023 | 7.340 | 7.510 | 7.290 | 7.410 | 457,114 | +0.12(+1.65%) |
Jul 20, 2023 | 7.580 | 7.580 | 7.220 | 7.290 | 318,011 | -0.30(-3.95%) |
Jul 19, 2023 | 7.440 | 7.650 | 7.400 | 7.590 | 483,599 | +0.20(+2.71%) |
Jul 18, 2023 | 7.310 | 7.465 | 7.284 | 7.390 | 452,465 | +0.07(+0.96%) |
Jul 17, 2023 | 7.410 | 7.480 | 7.310 | 7.320 | 367,846 | -0.08(-1.08%) |
Jul 14, 2023 | 7.590 | 7.610 | 7.320 | 7.400 | 479,017 | -0.20(-2.63%) |
Jul 13, 2023 | 7.440 | 7.700 | 7.355 | 7.600 | 562,373 | +0.21(+2.84%) |
Jul 12, 2023 | 7.390 | 7.460 | 7.280 | 7.390 | 711,082 | +0.09(+1.23%) |
Jul 11, 2023 | 7.360 | 7.370 | 7.250 | 7.300 | 446,432 | -0.05(-0.68%) |
Jul 10, 2023 | 7.200 | 7.505 | 7.200 | 7.350 | 521,715 | +0.20(+2.80%) |
Jul 07, 2023 | 7.130 | 7.200 | 7.080 | 7.150 | 408,590 | -0.02(-0.28%) |
Jul 06, 2023 | 7.150 | 7.250 | 7.070 | 7.170 | 513,961 | -0.08(-1.10%) |
Jul 05, 2023 | 7.250 | 7.300 | 7.160 | 7.250 | 501,686 | +0.01(+0.14%) |