Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.74 | 10.90 | 10.44 | 10.64 | 17,584 | -0.23(-2.12%) |
Sep 28, 2023 | 9.230 | 10.99 | 8.820 | 10.87 | 95,203 | +1.67(+18.15%) |
Sep 27, 2023 | 8.950 | 9.310 | 8.920 | 9.200 | 9,248 | +0.37(+4.19%) |
Sep 26, 2023 | 8.740 | 9.300 | 8.700 | 8.830 | 25,780 | +0.25(+2.90%) |
Sep 25, 2023 | 9.020 | 9.110 | 8.581 | 8.581 | 45,703 | -0.44(-4.87%) |
Sep 22, 2023 | 9.100 | 9.600 | 9.020 | 9.020 | 10,465 | -0.14(-1.53%) |
Sep 21, 2023 | 9.540 | 9.610 | 8.880 | 9.160 | 58,791 | +0.11(+1.22%) |
Sep 20, 2023 | 9.440 | 9.440 | 8.955 | 9.050 | 13,114 | -0.29(-3.10%) |
Sep 19, 2023 | 8.966 | 9.380 | 8.839 | 9.340 | 54,263 | +0.52(+5.90%) |
Sep 18, 2023 | 8.970 | 9.170 | 8.820 | 8.820 | 15,409 | -0.28(-3.08%) |
Sep 15, 2023 | 9.050 | 9.500 | 8.950 | 9.100 | 40,757 | +0.10(+1.11%) |
Sep 14, 2023 | 8.570 | 9.070 | 8.420 | 9.000 | 91,277 | +0.42(+4.90%) |
Sep 13, 2023 | 7.900 | 8.990 | 7.870 | 8.580 | 28,861 | +0.78(+10.00%) |
Sep 12, 2023 | 7.680 | 7.900 | 7.680 | 7.800 | 14,156 | +0.13(+1.69%) |
Sep 11, 2023 | 7.293 | 7.825 | 7.260 | 7.670 | 35,763 | +0.49(+6.82%) |
Sep 08, 2023 | 7.490 | 7.550 | 7.100 | 7.180 | 86,845 | -0.29(-3.88%) |
Sep 07, 2023 | 7.600 | 7.620 | 7.300 | 7.470 | 43,278 | -0.13(-1.71%) |
Sep 06, 2023 | 7.945 | 7.973 | 7.600 | 7.600 | 29,321 | -0.40(-5.00%) |
Sep 05, 2023 | 8.240 | 8.240 | 7.970 | 8.000 | 41,427 | -0.18(-2.20%) |
Sep 01, 2023 | 8.250 | 8.250 | 8.120 | 8.180 | 11,500 | -0.10(-1.21%) |
Aug 31, 2023 | 8.400 | 8.400 | 8.280 | 8.280 | 19,199 | -0.11(-1.31%) |
Aug 30, 2023 | 8.480 | 8.490 | 8.350 | 8.390 | 20,262 | -0.10(-1.18%) |
Aug 29, 2023 | 8.780 | 8.810 | 8.400 | 8.490 | 42,026 | -0.31(-3.52%) |
Aug 28, 2023 | 8.800 | 9.120 | 8.795 | 8.800 | 10,636 | -0.03(-0.34%) |
Aug 25, 2023 | 8.890 | 9.001 | 8.830 | 8.830 | 7,414 | +0.03(+0.34%) |
Aug 24, 2023 | 8.760 | 9.020 | 8.750 | 8.800 | 11,648 | -0.08(-0.87%) |
Aug 23, 2023 | 8.970 | 9.160 | 8.660 | 8.877 | 16,667 | -0.18(-2.02%) |
Aug 22, 2023 | 9.040 | 9.060 | 9.000 | 9.060 | 3,067 | +0.07(+0.78%) |
Aug 21, 2023 | 8.700 | 9.080 | 8.700 | 8.990 | 7,004 | +0.42(+4.90%) |
Aug 18, 2023 | 8.780 | 8.850 | 8.570 | 8.570 | 4,748 | -0.18(-2.07%) |
Aug 17, 2023 | 8.900 | 8.957 | 8.750 | 8.751 | 8,389 | -0.17(-1.89%) |
Aug 16, 2023 | 9.490 | 9.490 | 8.820 | 8.920 | 12,201 | -0.14(-1.54%) |
Aug 15, 2023 | 9.130 | 9.390 | 8.870 | 9.060 | 8,468 | +0.14(+1.57%) |
Aug 14, 2023 | 8.930 | 9.094 | 8.861 | 8.920 | 10,293 | +0.00(+0.00%) |
Aug 11, 2023 | 9.080 | 9.160 | 8.920 | 8.920 | 1,828 | -0.07(-0.78%) |
Aug 10, 2023 | 8.940 | 9.495 | 8.940 | 8.990 | 5,473 | -0.02(-0.22%) |
Aug 09, 2023 | 9.729 | 9.729 | 9.000 | 9.010 | 10,937 | -0.10(-1.10%) |
Aug 08, 2023 | 9.705 | 9.705 | 9.090 | 9.110 | 5,056 | +0.08(+0.94%) |
Aug 07, 2023 | 9.240 | 9.239 | 9.020 | 9.025 | 5,752 | +0.02(+0.17%) |
Aug 04, 2023 | 9.320 | 9.500 | 8.910 | 9.010 | 19,638 | -0.31(-3.33%) |
Aug 03, 2023 | 9.430 | 9.430 | 9.320 | 9.320 | 4,036 | -0.26(-2.71%) |
Aug 02, 2023 | 9.459 | 9.580 | 9.310 | 9.580 | 6,049 | -0.02(-0.21%) |
Aug 01, 2023 | 9.400 | 9.840 | 9.400 | 9.600 | 4,708 | +0.20(+2.13%) |
Jul 31, 2023 | 9.400 | 9.520 | 9.300 | 9.400 | 8,687 | -0.03(-0.36%) |
Jul 28, 2023 | 9.520 | 9.520 | 9.281 | 9.434 | 3,340 | +0.06(+0.69%) |
Jul 27, 2023 | 9.500 | 9.500 | 9.310 | 9.370 | 5,026 | +0.07(+0.81%) |
Jul 26, 2023 | 9.290 | 9.390 | 9.259 | 9.295 | 6,072 | -0.10(-1.01%) |
Jul 25, 2023 | 9.550 | 9.635 | 9.280 | 9.390 | 13,864 | -0.16(-1.68%) |
Jul 24, 2023 | 9.910 | 10.09 | 9.550 | 9.550 | 13,143 | -0.35(-3.54%) |
Jul 21, 2023 | 9.740 | 9.990 | 9.740 | 9.900 | 3,560 | +0.05(+0.56%) |
Jul 20, 2023 | 9.850 | 9.930 | 9.760 | 9.845 | 7,279 | -0.00(-0.05%) |
Jul 19, 2023 | 10.16 | 10.27 | 9.850 | 9.850 | 14,293 | -0.28(-2.78%) |
Jul 18, 2023 | 9.948 | 10.42 | 9.920 | 10.13 | 10,763 | +0.26(+2.65%) |
Jul 17, 2023 | 9.960 | 9.970 | 9.750 | 9.870 | 5,548 | -0.11(-1.06%) |
Jul 14, 2023 | 10.05 | 10.05 | 9.910 | 9.976 | 5,865 | -0.17(-1.72%) |
Jul 13, 2023 | 9.960 | 10.20 | 9.960 | 10.15 | 6,119 | +0.32(+3.26%) |
Jul 12, 2023 | 10.32 | 10.32 | 9.810 | 9.830 | 18,757 | -0.42(-4.10%) |
Jul 11, 2023 | 10.62 | 10.62 | 10.25 | 10.25 | 9,798 | -0.29(-2.75%) |
Jul 10, 2023 | 10.44 | 11.00 | 10.44 | 10.54 | 21,610 | +0.03(+0.29%) |
Jul 07, 2023 | 10.75 | 10.75 | 10.51 | 10.51 | 1,681 | -0.02(-0.19%) |
Jul 06, 2023 | 10.68 | 10.68 | 10.53 | 10.53 | 778 | -0.18(-1.68%) |
Jul 05, 2023 | 11.01 | 11.25 | 10.71 | 10.71 | 35,484 | -0.22(-2.01%) |