Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.110 | 9.690 | 9.110 | 9.480 | 164,022 | +0.49(+5.45%) |
Sep 28, 2023 | 8.450 | 8.990 | 8.380 | 8.990 | 133,994 | +0.49(+5.76%) |
Sep 27, 2023 | 8.430 | 8.510 | 8.200 | 8.500 | 64,738 | +0.14(+1.67%) |
Sep 26, 2023 | 8.080 | 8.400 | 8.080 | 8.360 | 123,048 | +0.17(+2.08%) |
Sep 25, 2023 | 8.100 | 8.230 | 8.010 | 8.190 | 48,865 | -0.01(-0.12%) |
Sep 22, 2023 | 8.240 | 8.410 | 8.150 | 8.200 | 41,427 | -0.02(-0.24%) |
Sep 21, 2023 | 8.280 | 8.550 | 8.178 | 8.220 | 59,728 | -0.12(-1.44%) |
Sep 20, 2023 | 8.370 | 8.620 | 8.205 | 8.340 | 82,976 | -0.05(-0.60%) |
Sep 19, 2023 | 8.310 | 8.500 | 8.220 | 8.390 | 50,422 | +0.00(+0.00%) |
Sep 18, 2023 | 8.530 | 8.590 | 8.340 | 8.390 | 41,045 | -0.14(-1.64%) |
Sep 15, 2023 | 8.700 | 8.790 | 8.250 | 8.530 | 101,279 | -0.18(-2.07%) |
Sep 14, 2023 | 9.010 | 9.050 | 8.640 | 8.710 | 111,880 | -0.29(-3.22%) |
Sep 13, 2023 | 9.670 | 9.670 | 9.000 | 9.000 | 139,205 | -0.78(-7.98%) |
Sep 12, 2023 | 9.820 | 10.08 | 9.780 | 9.780 | 158,667 | -0.17(-1.71%) |
Sep 11, 2023 | 9.500 | 9.980 | 9.500 | 9.950 | 179,054 | +0.43(+4.52%) |
Sep 08, 2023 | 9.560 | 9.600 | 9.300 | 9.520 | 101,413 | -0.09(-0.94%) |
Sep 07, 2023 | 9.410 | 9.685 | 9.090 | 9.610 | 89,320 | +0.01(+0.10%) |
Sep 06, 2023 | 9.650 | 9.770 | 9.500 | 9.600 | 114,286 | -0.08(-0.83%) |
Sep 05, 2023 | 9.740 | 9.930 | 9.680 | 9.680 | 90,073 | -0.29(-2.91%) |
Sep 01, 2023 | 10.10 | 10.17 | 9.740 | 9.970 | 97,936 | -0.14(-1.38%) |
Aug 31, 2023 | 10.35 | 10.56 | 10.04 | 10.11 | 211,642 | -0.26(-2.51%) |
Aug 30, 2023 | 10.56 | 10.73 | 10.28 | 10.37 | 82,866 | -0.29(-2.72%) |
Aug 29, 2023 | 10.22 | 10.73 | 10.22 | 10.66 | 156,211 | +0.44(+4.31%) |
Aug 28, 2023 | 10.10 | 10.30 | 10.07 | 10.22 | 96,924 | +0.12(+1.19%) |
Aug 25, 2023 | 9.730 | 10.15 | 9.663 | 10.10 | 156,571 | +0.26(+2.64%) |
Aug 24, 2023 | 9.800 | 9.990 | 9.660 | 9.840 | 119,923 | -0.01(-0.10%) |
Aug 23, 2023 | 9.060 | 9.930 | 9.020 | 9.850 | 264,674 | +0.76(+8.36%) |
Aug 22, 2023 | 8.840 | 9.160 | 8.590 | 9.090 | 598,181 | +0.25(+2.83%) |
Aug 21, 2023 | 9.050 | 9.050 | 8.760 | 8.840 | 213,351 | -0.14(-1.56%) |
Aug 18, 2023 | 8.770 | 9.050 | 8.546 | 8.980 | 47,440 | +0.10(+1.13%) |
Aug 17, 2023 | 8.880 | 8.920 | 8.656 | 8.880 | 123,032 | +0.02(+0.23%) |
Aug 16, 2023 | 8.730 | 9.000 | 8.630 | 8.860 | 350,921 | +0.16(+1.84%) |
Aug 15, 2023 | 8.380 | 8.900 | 8.302 | 8.700 | 240,445 | +0.21(+2.47%) |
Aug 14, 2023 | 8.510 | 8.660 | 8.280 | 8.490 | 138,514 | -0.09(-1.05%) |
Aug 11, 2023 | 8.500 | 8.678 | 8.264 | 8.580 | 230,397 | +0.13(+1.54%) |
Aug 10, 2023 | 8.550 | 8.752 | 8.060 | 8.450 | 521,424 | +0.55(+6.96%) |
Aug 09, 2023 | 8.350 | 8.350 | 7.820 | 7.900 | 105,656 | -0.37(-4.47%) |
Aug 08, 2023 | 8.800 | 8.910 | 8.240 | 8.270 | 117,319 | -0.57(-6.45%) |
Aug 07, 2023 | 8.840 | 8.980 | 8.732 | 8.840 | 121,849 | +0.11(+1.26%) |
Aug 04, 2023 | 8.700 | 8.762 | 8.510 | 8.730 | 229,113 | +0.08(+0.92%) |
Aug 03, 2023 | 8.975 | 8.975 | 8.510 | 8.650 | 66,252 | -0.15(-1.70%) |
Aug 02, 2023 | 8.760 | 9.000 | 8.678 | 8.800 | 60,461 | -0.12(-1.35%) |
Aug 01, 2023 | 8.880 | 9.070 | 8.810 | 8.920 | 42,512 | -0.07(-0.78%) |
Jul 31, 2023 | 8.610 | 9.240 | 8.390 | 8.990 | 90,124 | +0.47(+5.52%) |
Jul 28, 2023 | 8.590 | 8.880 | 8.520 | 8.520 | 36,346 | -0.28(-3.18%) |
Jul 27, 2023 | 8.910 | 8.950 | 8.680 | 8.800 | 75,456 | -0.07(-0.79%) |
Jul 26, 2023 | 8.800 | 8.930 | 8.733 | 8.870 | 29,207 | +0.07(+0.80%) |
Jul 25, 2023 | 8.730 | 9.080 | 8.570 | 8.800 | 70,605 | +0.03(+0.34%) |
Jul 24, 2023 | 8.600 | 8.897 | 8.600 | 8.770 | 53,655 | +0.12(+1.39%) |
Jul 21, 2023 | 8.700 | 8.790 | 8.490 | 8.650 | 91,973 | +0.00(+0.00%) |
Jul 20, 2023 | 8.780 | 8.860 | 8.380 | 8.650 | 141,103 | -0.10(-1.14%) |
Jul 19, 2023 | 9.300 | 9.460 | 8.720 | 8.750 | 57,760 | -0.63(-6.72%) |
Jul 18, 2023 | 9.240 | 9.470 | 9.240 | 9.380 | 49,048 | +0.03(+0.32%) |
Jul 17, 2023 | 8.950 | 9.360 | 8.950 | 9.350 | 62,980 | +0.30(+3.31%) |
Jul 14, 2023 | 8.630 | 9.060 | 8.630 | 9.050 | 74,929 | +0.37(+4.26%) |
Jul 13, 2023 | 8.610 | 9.080 | 8.570 | 8.680 | 42,183 | +0.11(+1.28%) |
Jul 12, 2023 | 8.730 | 8.890 | 8.510 | 8.570 | 45,291 | -0.13(-1.49%) |
Jul 11, 2023 | 9.000 | 9.069 | 8.690 | 8.700 | 63,299 | -0.24(-2.68%) |
Jul 10, 2023 | 8.730 | 9.190 | 8.500 | 8.940 | 172,878 | +0.14(+1.59%) |
Jul 07, 2023 | 9.040 | 9.110 | 8.720 | 8.800 | 49,569 | -0.28(-3.08%) |
Jul 06, 2023 | 9.510 | 9.540 | 8.880 | 9.080 | 100,256 | -0.61(-6.30%) |
Jul 05, 2023 | 9.920 | 9.920 | 9.540 | 9.690 | 48,816 | -0.02(-0.21%) |