Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.830 | 8.960 | 8.790 | 8.890 | 242,184 | +0.16(+1.83%) |
Sep 28, 2023 | 8.670 | 8.857 | 8.630 | 8.730 | 293,573 | +0.06(+0.69%) |
Sep 27, 2023 | 8.630 | 8.890 | 8.610 | 8.670 | 332,098 | +0.04(+0.46%) |
Sep 26, 2023 | 8.750 | 8.900 | 8.592 | 8.630 | 308,556 | -0.18(-2.04%) |
Sep 25, 2023 | 8.680 | 8.980 | 8.780 | 8.810 | 249,108 | +0.02(+0.23%) |
Sep 22, 2023 | 8.890 | 9.015 | 8.750 | 8.790 | 218,968 | -0.07(-0.79%) |
Sep 21, 2023 | 8.840 | 9.020 | 8.620 | 8.860 | 252,434 | -0.10(-1.12%) |
Sep 20, 2023 | 9.260 | 9.380 | 8.940 | 8.960 | 228,359 | -0.26(-2.82%) |
Sep 19, 2023 | 8.940 | 9.275 | 8.900 | 9.220 | 233,752 | +0.23(+2.56%) |
Sep 18, 2023 | 9.210 | 9.270 | 8.980 | 8.990 | 301,729 | -0.31(-3.33%) |
Sep 15, 2023 | 9.210 | 9.350 | 8.870 | 9.300 | 761,207 | +0.08(+0.87%) |
Sep 14, 2023 | 8.830 | 9.540 | 8.770 | 9.220 | 759,426 | +0.87(+10.42%) |
Sep 13, 2023 | 8.330 | 8.440 | 8.240 | 8.350 | 309,561 | +0.05(+0.60%) |
Sep 12, 2023 | 8.360 | 8.480 | 7.950 | 8.300 | 646,304 | -0.10(-1.19%) |
Sep 11, 2023 | 8.500 | 8.550 | 8.320 | 8.400 | 172,070 | -0.03(-0.36%) |
Sep 08, 2023 | 8.540 | 8.570 | 8.315 | 8.430 | 191,201 | -0.12(-1.40%) |
Sep 07, 2023 | 8.580 | 8.640 | 8.370 | 8.550 | 394,270 | -0.17(-1.95%) |
Sep 06, 2023 | 8.910 | 9.030 | 8.560 | 8.720 | 289,379 | -0.23(-2.57%) |
Sep 05, 2023 | 9.100 | 9.100 | 8.810 | 8.950 | 342,814 | -0.19(-2.08%) |
Sep 01, 2023 | 9.070 | 9.320 | 9.070 | 9.140 | 225,267 | +0.14(+1.56%) |
Aug 31, 2023 | 9.140 | 9.289 | 8.990 | 9.000 | 167,735 | -0.13(-1.42%) |
Aug 30, 2023 | 9.010 | 9.160 | 8.940 | 9.130 | 168,571 | +0.15(+1.67%) |
Aug 29, 2023 | 8.940 | 9.060 | 8.840 | 8.980 | 179,155 | -0.01(-0.11%) |
Aug 28, 2023 | 8.800 | 9.050 | 8.760 | 8.990 | 237,092 | +0.22(+2.51%) |
Aug 25, 2023 | 8.820 | 8.980 | 8.520 | 8.770 | 333,276 | -0.05(-0.57%) |
Aug 24, 2023 | 8.750 | 8.920 | 8.590 | 8.820 | 245,084 | +0.06(+0.68%) |
Aug 23, 2023 | 8.610 | 8.800 | 8.480 | 8.760 | 215,864 | +0.23(+2.70%) |
Aug 22, 2023 | 8.820 | 8.865 | 8.480 | 8.530 | 343,104 | -0.26(-2.96%) |
Aug 21, 2023 | 9.010 | 9.055 | 8.740 | 8.790 | 193,464 | -0.23(-2.55%) |
Aug 18, 2023 | 8.640 | 9.090 | 8.630 | 9.020 | 228,096 | +0.27(+3.09%) |
Aug 17, 2023 | 8.850 | 9.190 | 8.700 | 8.750 | 361,586 | -0.10(-1.13%) |
Aug 16, 2023 | 8.910 | 9.005 | 8.810 | 8.850 | 276,169 | -0.12(-1.34%) |
Aug 15, 2023 | 9.120 | 9.200 | 8.960 | 8.970 | 196,457 | -0.23(-2.50%) |
Aug 14, 2023 | 9.320 | 9.335 | 9.140 | 9.200 | 190,286 | -0.20(-2.13%) |
Aug 11, 2023 | 9.250 | 9.450 | 9.232 | 9.400 | 233,682 | +0.09(+0.97%) |
Aug 10, 2023 | 9.360 | 9.530 | 9.175 | 9.310 | 387,892 | +0.03(+0.32%) |
Aug 09, 2023 | 9.410 | 9.440 | 9.240 | 9.280 | 399,906 | -0.12(-1.28%) |
Aug 08, 2023 | 9.400 | 9.575 | 9.110 | 9.400 | 486,052 | -0.15(-1.57%) |
Aug 07, 2023 | 9.790 | 9.860 | 9.180 | 9.550 | 447,311 | -0.28(-2.85%) |
Aug 04, 2023 | 9.780 | 10.19 | 9.700 | 9.830 | 534,374 | +0.07(+0.72%) |
Aug 03, 2023 | 9.690 | 9.830 | 7.620 | 9.760 | 1,867,943 | -0.86(-8.10%) |
Aug 02, 2023 | 10.46 | 10.75 | 10.18 | 10.62 | 800,442 | +0.00(+0.00%) |
Aug 01, 2023 | 10.79 | 10.83 | 10.29 | 10.62 | 805,314 | -0.59(-5.26%) |
Jul 31, 2023 | 11.23 | 11.51 | 11.02 | 11.21 | 468,613 | -0.01(-0.09%) |
Jul 28, 2023 | 10.88 | 11.31 | 10.72 | 11.22 | 338,587 | +0.51(+4.76%) |
Jul 27, 2023 | 10.96 | 11.09 | 10.53 | 10.71 | 740,166 | -0.13(-1.20%) |
Jul 26, 2023 | 10.50 | 10.85 | 10.45 | 10.84 | 262,889 | +0.29(+2.75%) |
Jul 25, 2023 | 10.15 | 10.71 | 10.15 | 10.55 | 303,688 | +0.37(+3.63%) |
Jul 24, 2023 | 10.01 | 10.28 | 10.01 | 10.18 | 223,141 | +0.14(+1.39%) |
Jul 21, 2023 | 10.25 | 10.42 | 9.880 | 10.04 | 290,877 | -0.09(-0.89%) |
Jul 20, 2023 | 10.65 | 10.77 | 10.04 | 10.13 | 378,707 | -0.59(-5.50%) |
Jul 19, 2023 | 10.37 | 10.88 | 10.37 | 10.72 | 318,381 | +0.37(+3.57%) |
Jul 18, 2023 | 10.09 | 10.50 | 10.06 | 10.35 | 306,315 | +0.24(+2.37%) |
Jul 17, 2023 | 9.830 | 10.14 | 9.780 | 10.11 | 425,867 | +0.28(+2.85%) |
Jul 14, 2023 | 9.990 | 9.990 | 9.438 | 9.830 | 364,514 | -0.18(-1.80%) |
Jul 13, 2023 | 9.840 | 10.19 | 9.690 | 10.01 | 278,085 | +0.24(+2.46%) |
Jul 12, 2023 | 9.750 | 9.920 | 9.597 | 9.770 | 398,972 | +0.18(+1.88%) |
Jul 11, 2023 | 9.330 | 9.800 | 9.273 | 9.590 | 276,152 | +0.39(+4.24%) |
Jul 10, 2023 | 8.680 | 9.260 | 8.680 | 9.200 | 446,657 | +0.52(+5.99%) |
Jul 07, 2023 | 8.840 | 9.080 | 8.650 | 8.680 | 377,037 | -0.14(-1.59%) |
Jul 06, 2023 | 9.100 | 9.129 | 8.780 | 8.820 | 430,112 | -0.41(-4.44%) |
Jul 05, 2023 | 9.550 | 9.550 | 9.090 | 9.230 | 538,555 | -0.28(-2.94%) |