Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.650 | 9.860 | 9.300 | 9.420 | 24,322 | -0.05(-0.53%) |
Sep 28, 2023 | 9.350 | 9.810 | 9.350 | 9.470 | 28,463 | +0.02(+0.21%) |
Sep 27, 2023 | 9.720 | 9.830 | 9.360 | 9.450 | 30,763 | -0.26(-2.68%) |
Sep 26, 2023 | 9.720 | 10.00 | 9.710 | 9.710 | 31,924 | -0.13(-1.32%) |
Sep 25, 2023 | 9.850 | 9.970 | 9.780 | 9.840 | 19,220 | -0.06(-0.61%) |
Sep 22, 2023 | 9.990 | 10.11 | 9.770 | 9.900 | 23,005 | +0.10(+1.02%) |
Sep 21, 2023 | 9.870 | 10.00 | 9.710 | 9.800 | 20,047 | -0.19(-1.90%) |
Sep 20, 2023 | 9.980 | 10.07 | 9.740 | 9.990 | 19,298 | +0.02(+0.20%) |
Sep 19, 2023 | 9.805 | 9.980 | 9.506 | 9.970 | 13,421 | +0.21(+2.15%) |
Sep 18, 2023 | 9.450 | 9.880 | 9.430 | 9.760 | 42,807 | +0.43(+4.61%) |
Sep 15, 2023 | 9.910 | 9.980 | 9.300 | 9.330 | 181,141 | -0.53(-5.38%) |
Sep 14, 2023 | 9.655 | 9.940 | 9.655 | 9.860 | 22,909 | +0.18(+1.86%) |
Sep 13, 2023 | 9.490 | 9.700 | 9.480 | 9.680 | 37,275 | +0.19(+2.00%) |
Sep 12, 2023 | 9.800 | 10.05 | 9.480 | 9.490 | 158,957 | -0.33(-3.36%) |
Sep 11, 2023 | 9.970 | 10.05 | 9.800 | 9.820 | 25,365 | +0.02(+0.20%) |
Sep 08, 2023 | 9.840 | 9.995 | 9.800 | 9.800 | 42,692 | -0.15(-1.51%) |
Sep 07, 2023 | 10.29 | 10.29 | 9.950 | 9.950 | 64,163 | -0.50(-4.78%) |
Sep 06, 2023 | 10.50 | 10.51 | 10.29 | 10.45 | 21,263 | -0.08(-0.76%) |
Sep 05, 2023 | 10.55 | 10.60 | 10.39 | 10.53 | 23,571 | -0.02(-0.19%) |
Sep 01, 2023 | 10.76 | 11.01 | 10.41 | 10.55 | 27,215 | -0.01(-0.09%) |
Aug 31, 2023 | 10.85 | 11.00 | 10.52 | 10.56 | 41,803 | -0.42(-3.83%) |
Aug 30, 2023 | 10.84 | 11.04 | 10.78 | 10.98 | 20,256 | +0.06(+0.55%) |
Aug 29, 2023 | 10.78 | 11.03 | 10.69 | 10.92 | 83,018 | +0.24(+2.25%) |
Aug 28, 2023 | 10.74 | 10.74 | 10.40 | 10.68 | 23,516 | +0.09(+0.85%) |
Aug 25, 2023 | 10.94 | 11.01 | 10.59 | 10.59 | 36,324 | -0.35(-3.20%) |
Aug 24, 2023 | 11.06 | 11.12 | 10.93 | 10.94 | 9,519 | -0.23(-2.06%) |
Aug 23, 2023 | 11.15 | 11.29 | 10.88 | 11.17 | 15,534 | +0.07(+0.63%) |
Aug 22, 2023 | 10.97 | 11.35 | 10.85 | 11.10 | 50,204 | +0.07(+0.63%) |
Aug 21, 2023 | 10.86 | 11.07 | 10.81 | 11.03 | 17,815 | +0.09(+0.82%) |
Aug 18, 2023 | 10.90 | 11.04 | 10.80 | 10.94 | 30,021 | -0.03(-0.27%) |
Aug 17, 2023 | 11.18 | 11.18 | 10.91 | 10.97 | 19,965 | -0.06(-0.54%) |
Aug 16, 2023 | 11.03 | 11.17 | 10.91 | 11.03 | 28,198 | -0.08(-0.72%) |
Aug 15, 2023 | 11.19 | 11.41 | 11.05 | 11.11 | 31,074 | -0.21(-1.86%) |
Aug 14, 2023 | 11.22 | 11.33 | 11.03 | 11.32 | 19,747 | -0.07(-0.61%) |
Aug 11, 2023 | 11.10 | 11.42 | 11.10 | 11.39 | 26,592 | +0.01(+0.09%) |
Aug 10, 2023 | 11.35 | 11.61 | 11.35 | 11.38 | 20,318 | +0.15(+1.34%) |
Aug 09, 2023 | 11.41 | 11.41 | 11.04 | 11.23 | 33,377 | -0.19(-1.66%) |
Aug 08, 2023 | 11.54 | 11.58 | 11.27 | 11.42 | 56,253 | -0.32(-2.73%) |
Aug 07, 2023 | 11.25 | 12.17 | 11.00 | 11.74 | 89,370 | -0.72(-5.78%) |
Aug 04, 2023 | 12.51 | 12.67 | 12.31 | 12.46 | 33,597 | +0.09(+0.73%) |
Aug 03, 2023 | 12.21 | 12.72 | 12.03 | 12.37 | 61,863 | +0.17(+1.39%) |
Aug 02, 2023 | 11.93 | 12.29 | 11.75 | 12.20 | 52,539 | +0.12(+0.99%) |
Aug 01, 2023 | 12.22 | 12.31 | 12.00 | 12.08 | 33,688 | -0.26(-2.11%) |
Jul 31, 2023 | 11.62 | 12.48 | 11.61 | 12.34 | 60,381 | +0.76(+6.56%) |
Jul 28, 2023 | 11.25 | 11.67 | 11.20 | 11.58 | 55,979 | +0.51(+4.61%) |
Jul 27, 2023 | 11.06 | 11.28 | 11.02 | 11.07 | 55,014 | -0.09(-0.81%) |
Jul 26, 2023 | 11.02 | 11.24 | 11.02 | 11.16 | 15,175 | +0.05(+0.45%) |
Jul 25, 2023 | 11.19 | 11.24 | 11.01 | 11.11 | 11,270 | +0.06(+0.54%) |
Jul 24, 2023 | 11.05 | 11.11 | 10.93 | 11.05 | 19,783 | +0.04(+0.36%) |
Jul 21, 2023 | 11.05 | 11.24 | 10.88 | 11.01 | 13,073 | -0.01(-0.09%) |
Jul 20, 2023 | 10.85 | 11.04 | 10.73 | 11.02 | 77,519 | +0.13(+1.19%) |
Jul 19, 2023 | 11.27 | 11.27 | 10.83 | 10.89 | 74,748 | -0.06(-0.55%) |
Jul 18, 2023 | 11.24 | 11.24 | 10.90 | 10.95 | 50,316 | -0.40(-3.52%) |
Jul 17, 2023 | 11.61 | 11.65 | 11.21 | 11.35 | 34,602 | -0.36(-3.07%) |
Jul 14, 2023 | 11.86 | 11.96 | 11.67 | 11.71 | 26,454 | -0.24(-2.01%) |
Jul 13, 2023 | 11.79 | 11.98 | 11.54 | 11.95 | 20,627 | +0.19(+1.62%) |
Jul 12, 2023 | 11.51 | 11.96 | 11.50 | 11.76 | 34,939 | +0.37(+3.25%) |
Jul 11, 2023 | 11.13 | 11.45 | 11.08 | 11.39 | 50,784 | +0.26(+2.34%) |
Jul 10, 2023 | 11.05 | 11.29 | 10.97 | 11.13 | 19,837 | -0.04(-0.36%) |
Jul 07, 2023 | 11.07 | 11.24 | 10.90 | 11.17 | 43,845 | +0.18(+1.64%) |
Jul 06, 2023 | 10.92 | 10.99 | 10.83 | 10.99 | 42,682 | +0.05(+0.46%) |
Jul 05, 2023 | 11.01 | 11.05 | 10.89 | 10.94 | 40,335 | -0.13(-1.17%) |