Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.450 | 8.540 | 8.395 | 8.400 | 17,358 | +0.02(+0.24%) |
Sep 28, 2023 | 8.340 | 8.450 | 8.320 | 8.380 | 19,593 | +0.13(+1.58%) |
Sep 27, 2023 | 8.420 | 8.420 | 8.130 | 8.250 | 25,471 | -0.02(-0.24%) |
Sep 26, 2023 | 8.360 | 8.465 | 8.270 | 8.270 | 15,559 | -0.13(-1.55%) |
Sep 25, 2023 | 8.290 | 8.420 | 8.340 | 8.400 | 17,995 | +0.12(+1.45%) |
Sep 22, 2023 | 8.400 | 8.400 | 8.260 | 8.280 | 12,144 | -0.13(-1.55%) |
Sep 21, 2023 | 8.370 | 8.489 | 8.360 | 8.410 | 20,027 | -0.04(-0.47%) |
Sep 20, 2023 | 8.560 | 8.640 | 8.436 | 8.450 | 11,080 | -0.05(-0.59%) |
Sep 19, 2023 | 8.590 | 8.600 | 8.490 | 8.500 | 13,280 | -0.09(-1.05%) |
Sep 18, 2023 | 8.570 | 8.650 | 8.460 | 8.590 | 18,257 | -0.02(-0.23%) |
Sep 15, 2023 | 8.880 | 8.880 | 8.520 | 8.610 | 191,882 | -0.26(-2.93%) |
Sep 14, 2023 | 8.770 | 8.880 | 8.770 | 8.870 | 10,605 | +0.25(+2.90%) |
Sep 13, 2023 | 8.670 | 8.695 | 8.540 | 8.620 | 13,974 | -0.09(-1.03%) |
Sep 12, 2023 | 8.650 | 8.800 | 8.619 | 8.710 | 6,788 | +0.02(+0.23%) |
Sep 11, 2023 | 8.760 | 8.840 | 8.690 | 8.690 | 9,309 | -0.10(-1.14%) |
Sep 08, 2023 | 8.690 | 8.810 | 8.670 | 8.790 | 13,380 | +0.09(+1.03%) |
Sep 07, 2023 | 8.600 | 8.755 | 8.570 | 8.700 | 59,361 | -0.06(-0.68%) |
Sep 06, 2023 | 9.000 | 9.060 | 8.730 | 8.760 | 20,436 | -0.30(-3.31%) |
Sep 05, 2023 | 9.190 | 9.190 | 9.010 | 9.060 | 12,104 | -0.21(-2.27%) |
Sep 01, 2023 | 9.140 | 9.350 | 9.140 | 9.270 | 33,708 | +0.18(+1.98%) |
Aug 31, 2023 | 9.080 | 9.100 | 9.025 | 9.090 | 21,883 | +0.03(+0.33%) |
Aug 30, 2023 | 9.100 | 9.170 | 9.000 | 9.060 | 30,788 | -0.08(-0.88%) |
Aug 29, 2023 | 9.050 | 9.140 | 9.050 | 9.140 | 9,448 | +0.08(+0.88%) |
Aug 28, 2023 | 8.950 | 9.100 | 8.950 | 9.060 | 9,146 | +0.13(+1.46%) |
Aug 25, 2023 | 9.090 | 9.090 | 8.900 | 8.930 | 9,945 | -0.11(-1.22%) |
Aug 24, 2023 | 9.070 | 9.140 | 8.960 | 9.040 | 16,811 | -0.03(-0.33%) |
Aug 23, 2023 | 8.980 | 9.160 | 8.962 | 9.070 | 15,425 | +0.01(+0.11%) |
Aug 22, 2023 | 9.320 | 9.320 | 9.050 | 9.060 | 10,910 | -0.31(-3.31%) |
Aug 21, 2023 | 9.600 | 9.600 | 9.370 | 9.370 | 12,760 | -0.21(-2.19%) |
Aug 18, 2023 | 9.290 | 9.620 | 9.290 | 9.580 | 29,833 | +0.14(+1.48%) |
Aug 17, 2023 | 9.410 | 9.530 | 9.385 | 9.440 | 16,762 | +0.04(+0.43%) |
Aug 16, 2023 | 9.715 | 9.715 | 9.400 | 9.400 | 15,374 | -0.30(-3.09%) |
Aug 15, 2023 | 9.820 | 9.920 | 9.670 | 9.700 | 17,959 | -0.25(-2.51%) |
Aug 14, 2023 | 10.00 | 10.03 | 9.830 | 9.950 | 10,547 | -0.07(-0.70%) |
Aug 11, 2023 | 10.00 | 10.10 | 9.970 | 10.02 | 12,262 | +0.01(+0.10%) |
Aug 10, 2023 | 10.10 | 10.20 | 9.960 | 10.01 | 14,316 | -0.04(-0.40%) |
Aug 09, 2023 | 10.11 | 10.11 | 10.00 | 10.05 | 14,580 | -0.14(-1.37%) |
Aug 08, 2023 | 10.22 | 10.22 | 9.940 | 10.19 | 16,376 | -0.21(-2.02%) |
Aug 07, 2023 | 10.23 | 10.45 | 10.23 | 10.40 | 10,386 | +0.15(+1.46%) |
Aug 04, 2023 | 10.35 | 10.37 | 10.25 | 10.25 | 10,457 | +0.02(+0.20%) |
Aug 03, 2023 | 10.08 | 10.31 | 10.08 | 10.23 | 25,891 | +0.10(+0.99%) |
Aug 02, 2023 | 10.08 | 10.15 | 9.970 | 10.13 | 12,299 | -0.04(-0.39%) |
Aug 01, 2023 | 10.20 | 10.22 | 10.07 | 10.17 | 18,859 | -0.13(-1.26%) |
Jul 31, 2023 | 10.48 | 10.49 | 10.20 | 10.30 | 19,226 | -0.09(-0.87%) |
Jul 28, 2023 | 10.32 | 10.41 | 10.32 | 10.39 | 6,078 | +0.10(+0.97%) |
Jul 27, 2023 | 10.56 | 10.58 | 10.20 | 10.29 | 34,842 | -0.18(-1.72%) |
Jul 26, 2023 | 9.980 | 10.55 | 9.980 | 10.47 | 22,390 | +0.47(+4.70%) |
Jul 25, 2023 | 9.960 | 10.23 | 9.960 | 10.00 | 20,061 | -0.03(-0.30%) |
Jul 24, 2023 | 10.05 | 10.10 | 10.01 | 10.03 | 9,072 | +0.19(+1.93%) |
Jul 21, 2023 | 9.890 | 10.01 | 9.800 | 9.840 | 34,131 | -0.07(-0.71%) |
Jul 20, 2023 | 10.00 | 10.07 | 9.790 | 9.910 | 16,651 | -0.16(-1.59%) |
Jul 19, 2023 | 9.630 | 10.09 | 9.576 | 10.07 | 26,784 | +0.38(+3.92%) |
Jul 18, 2023 | 9.380 | 9.690 | 9.380 | 9.690 | 9,682 | +0.31(+3.30%) |
Jul 17, 2023 | 8.870 | 9.460 | 8.870 | 9.380 | 29,046 | +0.45(+5.04%) |
Jul 14, 2023 | 9.360 | 9.360 | 8.900 | 8.930 | 22,982 | -0.36(-3.88%) |
Jul 13, 2023 | 9.230 | 9.360 | 9.230 | 9.290 | 10,062 | +0.13(+1.42%) |
Jul 12, 2023 | 9.260 | 9.320 | 9.090 | 9.160 | 22,212 | +0.07(+0.77%) |
Jul 11, 2023 | 9.020 | 9.170 | 9.020 | 9.090 | 13,248 | +0.08(+0.89%) |
Jul 10, 2023 | 8.900 | 9.160 | 8.880 | 9.010 | 12,140 | +0.08(+0.90%) |
Jul 07, 2023 | 8.700 | 8.970 | 8.700 | 8.930 | 31,896 | +0.26(+3.00%) |
Jul 06, 2023 | 8.700 | 8.700 | 8.480 | 8.670 | 53,217 | -0.21(-2.36%) |
Jul 05, 2023 | 8.980 | 9.080 | 8.850 | 8.880 | 20,825 | -0.20(-2.20%) |