Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.849 | 9.986 | 9.723 | 9.888 | 14,403 | +0.08(+0.79%) |
Sep 28, 2023 | 9.684 | 10.01 | 9.684 | 9.810 | 7,770 | +0.12(+1.21%) |
Sep 27, 2023 | 9.840 | 10.19 | 9.693 | 9.693 | 12,978 | -0.29(-2.93%) |
Sep 26, 2023 | 9.762 | 10.14 | 9.756 | 9.986 | 13,782 | +0.29(+3.02%) |
Sep 25, 2023 | 9.713 | 9.730 | 9.693 | 9.693 | 1,104 | -0.13(-1.29%) |
Sep 22, 2023 | 9.830 | 9.830 | 9.693 | 9.820 | 4,140 | +0.04(+0.40%) |
Sep 21, 2023 | 9.693 | 9.781 | 9.693 | 9.781 | 4,473 | +0.06(+0.60%) |
Sep 20, 2023 | 9.732 | 9.908 | 9.601 | 9.723 | 44,089 | -0.08(-0.80%) |
Sep 19, 2023 | 9.830 | 9.830 | 9.801 | 9.801 | 1,299 | +0.05(+0.50%) |
Sep 18, 2023 | 9.918 | 9.918 | 9.499 | 9.752 | 8,836 | +0.03(+0.30%) |
Sep 15, 2023 | 9.820 | 9.849 | 9.606 | 9.723 | 18,741 | +0.01(+0.10%) |
Sep 14, 2023 | 9.391 | 9.713 | 9.391 | 9.713 | 14,942 | +0.37(+3.96%) |
Sep 13, 2023 | 9.401 | 9.512 | 9.343 | 9.343 | 9,753 | -0.01(-0.10%) |
Sep 12, 2023 | 9.547 | 9.547 | 9.284 | 9.352 | 16,962 | -0.19(-2.04%) |
Sep 11, 2023 | 9.693 | 10.03 | 9.494 | 9.547 | 13,375 | -0.18(-1.84%) |
Sep 08, 2023 | 9.752 | 9.752 | 9.547 | 9.726 | 6,505 | +0.00(+0.03%) |
Sep 07, 2023 | 9.693 | 10.11 | 9.645 | 9.723 | 22,873 | +0.16(+1.63%) |
Sep 06, 2023 | 9.674 | 9.888 | 9.450 | 9.567 | 36,362 | -0.18(-1.80%) |
Sep 05, 2023 | 9.742 | 9.742 | 9.254 | 9.742 | 13,242 | +0.10(+1.01%) |
Sep 01, 2023 | 9.771 | 10.08 | 9.401 | 9.645 | 14,357 | -0.29(-2.94%) |
Aug 31, 2023 | 10.01 | 10.15 | 9.664 | 9.937 | 16,489 | +0.05(+0.49%) |
Aug 30, 2023 | 9.303 | 10.16 | 9.043 | 9.888 | 109,598 | +0.54(+5.75%) |
Aug 29, 2023 | 9.408 | 9.610 | 9.235 | 9.351 | 70,282 | -0.39(-4.04%) |
Aug 28, 2023 | 9.754 | 9.840 | 9.648 | 9.744 | 5,432 | +0.10(+0.99%) |
Aug 25, 2023 | 9.696 | 9.811 | 9.514 | 9.648 | 5,137 | -0.19(-1.95%) |
Aug 24, 2023 | 9.840 | 9.956 | 9.504 | 9.840 | 7,501 | -0.05(-0.49%) |
Aug 23, 2023 | 9.878 | 10.07 | 9.878 | 9.888 | 7,297 | -0.28(-2.74%) |
Aug 22, 2023 | 10.32 | 10.50 | 9.840 | 10.17 | 2,813 | -0.09(-0.84%) |
Aug 21, 2023 | 10.29 | 10.29 | 10.25 | 10.25 | 1,087 | +0.03(+0.28%) |
Aug 18, 2023 | 10.29 | 10.29 | 10.15 | 10.22 | 2,340 | +0.00(+0.00%) |
Aug 17, 2023 | 9.811 | 10.35 | 9.792 | 10.22 | 4,441 | +0.07(+0.66%) |
Aug 16, 2023 | 10.32 | 10.56 | 9.802 | 10.16 | 11,635 | -0.16(-1.58%) |
Aug 15, 2023 | 10.36 | 10.48 | 10.21 | 10.32 | 3,092 | -0.21(-2.01%) |
Aug 14, 2023 | 10.44 | 10.53 | 10.23 | 10.53 | 14,223 | +0.02(+0.18%) |
Aug 11, 2023 | 10.45 | 10.61 | 10.45 | 10.51 | 3,391 | -0.08(-0.73%) |
Aug 10, 2023 | 10.67 | 10.67 | 10.44 | 10.59 | 2,382 | +0.07(+0.64%) |
Aug 09, 2023 | 11.14 | 11.14 | 10.49 | 10.52 | 4,968 | -0.28(-2.58%) |
Aug 08, 2023 | 10.94 | 11.01 | 10.78 | 10.80 | 3,403 | -0.24(-2.17%) |
Aug 07, 2023 | 11.22 | 11.23 | 11.04 | 11.04 | 4,200 | -0.18(-1.63%) |
Aug 04, 2023 | 11.33 | 11.33 | 11.14 | 11.22 | 4,504 | -0.02(-0.17%) |
Aug 03, 2023 | 11.38 | 11.43 | 11.20 | 11.24 | 4,629 | -0.09(-0.76%) |
Aug 02, 2023 | 11.45 | 11.45 | 11.21 | 11.33 | 6,299 | -0.19(-1.67%) |
Aug 01, 2023 | 11.27 | 11.52 | 11.28 | 11.52 | 2,831 | +0.29(+2.56%) |
Jul 31, 2023 | 11.11 | 11.52 | 11.11 | 11.23 | 19,643 | -0.05(-0.43%) |
Jul 28, 2023 | 11.14 | 11.37 | 10.96 | 11.28 | 7,132 | -0.16(-1.43%) |
Jul 27, 2023 | 11.47 | 11.47 | 11.05 | 11.44 | 5,190 | -0.12(-1.08%) |
Jul 26, 2023 | 11.81 | 11.81 | 11.37 | 11.57 | 3,884 | +0.24(+2.12%) |
Jul 25, 2023 | 11.53 | 11.73 | 11.29 | 11.33 | 5,855 | -0.23(-1.99%) |
Jul 24, 2023 | 11.66 | 11.77 | 11.51 | 11.56 | 3,955 | -0.10(-0.82%) |
Jul 21, 2023 | 11.49 | 11.90 | 11.44 | 11.65 | 6,310 | +0.19(+1.67%) |
Jul 20, 2023 | 11.40 | 11.46 | 10.97 | 11.46 | 6,346 | +0.02(+0.17%) |
Jul 19, 2023 | 11.09 | 11.44 | 10.97 | 11.44 | 5,371 | +0.03(+0.25%) |
Jul 18, 2023 | 10.75 | 11.51 | 10.73 | 11.41 | 22,223 | +0.68(+6.35%) |
Jul 17, 2023 | 10.87 | 11.00 | 10.66 | 10.73 | 8,869 | -0.16(-1.50%) |
Jul 14, 2023 | 11.04 | 11.27 | 10.64 | 10.90 | 9,273 | -0.18(-1.65%) |
Jul 13, 2023 | 11.31 | 11.47 | 11.02 | 11.08 | 6,721 | -0.15(-1.37%) |
Jul 12, 2023 | 11.59 | 11.66 | 11.05 | 11.23 | 12,773 | -0.10(-0.85%) |
Jul 11, 2023 | 11.65 | 11.65 | 11.24 | 11.33 | 5,936 | -0.29(-2.48%) |
Jul 10, 2023 | 11.38 | 11.85 | 11.38 | 11.62 | 4,143 | -0.12(-0.98%) |
Jul 07, 2023 | 11.71 | 11.73 | 11.35 | 11.73 | 2,223 | +0.28(+2.41%) |
Jul 06, 2023 | 11.76 | 11.76 | 11.25 | 11.46 | 2,219 | -0.16(-1.39%) |
Jul 05, 2023 | 11.84 | 11.90 | 11.62 | 11.62 | 17,280 | -0.28(-2.34%) |