Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.871 | 8.967 | 8.815 | 8.889 | 141,033 | +0.09(+1.06%) |
Sep 28, 2023 | 8.778 | 8.815 | 8.755 | 8.796 | 128,292 | +0.02(+0.21%) |
Sep 27, 2023 | 8.806 | 8.852 | 8.731 | 8.778 | 81,401 | +0.01(+0.11%) |
Sep 26, 2023 | 8.806 | 8.843 | 8.750 | 8.769 | 107,245 | -0.06(-0.63%) |
Sep 25, 2023 | 8.815 | 8.834 | 8.815 | 8.824 | 171,981 | -0.05(-0.52%) |
Sep 22, 2023 | 8.908 | 8.931 | 8.852 | 8.871 | 156,410 | -0.03(-0.31%) |
Sep 21, 2023 | 8.973 | 8.973 | 8.843 | 8.899 | 98,567 | -0.08(-0.93%) |
Sep 20, 2023 | 9.019 | 9.094 | 8.973 | 8.982 | 63,166 | +0.02(+0.21%) |
Sep 19, 2023 | 9.075 | 9.094 | 8.926 | 8.964 | 232,674 | -0.09(-1.03%) |
Sep 18, 2023 | 9.056 | 9.164 | 9.056 | 9.056 | 84,125 | -0.05(-0.51%) |
Sep 15, 2023 | 9.233 | 9.261 | 9.075 | 9.103 | 55,537 | -0.13(-1.41%) |
Sep 14, 2023 | 9.270 | 9.317 | 9.196 | 9.233 | 42,628 | +0.01(+0.10%) |
Sep 13, 2023 | 9.317 | 9.317 | 9.196 | 9.224 | 75,303 | -0.05(-0.50%) |
Sep 12, 2023 | 9.391 | 9.423 | 9.242 | 9.270 | 177,152 | -0.14(-1.48%) |
Sep 11, 2023 | 9.447 | 9.502 | 9.354 | 9.409 | 70,165 | +0.01(+0.10%) |
Sep 08, 2023 | 9.493 | 9.493 | 9.382 | 9.400 | 27,337 | -0.04(-0.39%) |
Sep 07, 2023 | 9.474 | 9.492 | 9.419 | 9.437 | 26,564 | -0.04(-0.38%) |
Sep 06, 2023 | 9.628 | 9.628 | 9.474 | 9.474 | 25,774 | -0.14(-1.42%) |
Sep 05, 2023 | 9.700 | 9.700 | 9.582 | 9.610 | 36,476 | -0.05(-0.56%) |
Sep 01, 2023 | 9.700 | 9.700 | 9.619 | 9.664 | 20,836 | +0.05(+0.57%) |
Aug 31, 2023 | 9.664 | 9.695 | 9.610 | 9.610 | 27,197 | -0.06(-0.66%) |
Aug 30, 2023 | 9.655 | 9.682 | 9.646 | 9.673 | 22,906 | +0.00(+0.00%) |
Aug 29, 2023 | 9.591 | 9.687 | 9.555 | 9.673 | 34,305 | +0.02(+0.19%) |
Aug 28, 2023 | 9.628 | 9.700 | 9.628 | 9.655 | 8,347 | +0.05(+0.57%) |
Aug 25, 2023 | 9.555 | 9.637 | 9.555 | 9.601 | 10,185 | +0.04(+0.38%) |
Aug 24, 2023 | 9.746 | 9.746 | 9.546 | 9.564 | 34,348 | -0.18(-1.86%) |
Aug 23, 2023 | 9.691 | 9.766 | 9.691 | 9.746 | 11,886 | +0.11(+1.13%) |
Aug 22, 2023 | 9.664 | 9.709 | 9.628 | 9.637 | 21,056 | -0.09(-0.93%) |
Aug 21, 2023 | 9.737 | 9.773 | 9.678 | 9.727 | 20,350 | +0.03(+0.28%) |
Aug 18, 2023 | 9.682 | 9.782 | 9.643 | 9.700 | 26,109 | -0.03(-0.28%) |
Aug 17, 2023 | 9.755 | 9.764 | 9.685 | 9.727 | 14,953 | -0.02(-0.19%) |
Aug 16, 2023 | 9.700 | 9.746 | 9.661 | 9.746 | 32,787 | +0.04(+0.37%) |
Aug 15, 2023 | 9.845 | 9.863 | 9.709 | 9.709 | 33,168 | -0.18(-1.83%) |
Aug 14, 2023 | 9.918 | 9.918 | 9.791 | 9.891 | 30,033 | +0.05(+0.55%) |
Aug 11, 2023 | 9.845 | 9.845 | 9.791 | 9.836 | 28,877 | +0.00(+0.00%) |
Aug 10, 2023 | 9.718 | 9.836 | 9.700 | 9.836 | 30,634 | +0.16(+1.69%) |
Aug 09, 2023 | 9.664 | 9.691 | 9.644 | 9.673 | 19,484 | +0.02(+0.19%) |
Aug 08, 2023 | 9.610 | 9.664 | 9.564 | 9.655 | 38,452 | -0.01(-0.09%) |
Aug 07, 2023 | 9.655 | 9.709 | 9.582 | 9.664 | 57,552 | +0.05(+0.57%) |
Aug 04, 2023 | 9.691 | 9.755 | 9.601 | 9.610 | 27,967 | -0.03(-0.28%) |
Aug 03, 2023 | 9.682 | 9.737 | 9.637 | 9.637 | 23,819 | -0.06(-0.65%) |
Aug 02, 2023 | 9.836 | 9.836 | 9.610 | 9.700 | 39,384 | -0.10(-1.02%) |
Aug 01, 2023 | 9.809 | 9.918 | 9.764 | 9.800 | 33,417 | -0.04(-0.37%) |
Jul 31, 2023 | 9.836 | 9.845 | 9.791 | 9.836 | 19,479 | +0.00(+0.00%) |
Jul 28, 2023 | 9.863 | 9.936 | 9.818 | 9.836 | 32,213 | -0.02(-0.18%) |
Jul 27, 2023 | 9.981 | 10.04 | 9.827 | 9.854 | 27,924 | -0.10(-1.00%) |
Jul 26, 2023 | 9.954 | 10.03 | 9.892 | 9.954 | 21,668 | +0.00(+0.00%) |
Jul 25, 2023 | 10.02 | 10.02 | 9.900 | 9.954 | 19,712 | -0.02(-0.18%) |
Jul 24, 2023 | 9.945 | 9.999 | 9.891 | 9.972 | 42,388 | +0.10(+1.01%) |
Jul 21, 2023 | 9.845 | 9.909 | 9.845 | 9.872 | 24,940 | +0.06(+0.65%) |
Jul 20, 2023 | 9.737 | 9.891 | 9.727 | 9.809 | 74,844 | +0.08(+0.84%) |
Jul 19, 2023 | 9.682 | 9.746 | 9.680 | 9.727 | 21,378 | +0.07(+0.75%) |
Jul 18, 2023 | 9.664 | 9.709 | 9.546 | 9.655 | 53,376 | +0.05(+0.57%) |
Jul 17, 2023 | 9.564 | 9.601 | 9.492 | 9.601 | 40,994 | +0.06(+0.67%) |
Jul 14, 2023 | 9.582 | 9.591 | 9.519 | 9.537 | 29,370 | -0.05(-0.57%) |
Jul 13, 2023 | 9.546 | 9.610 | 9.519 | 9.591 | 22,494 | +0.07(+0.76%) |
Jul 12, 2023 | 9.591 | 9.591 | 9.519 | 9.519 | 18,512 | +0.01(+0.10%) |
Jul 11, 2023 | 9.465 | 9.528 | 9.419 | 9.510 | 39,793 | +0.07(+0.77%) |
Jul 10, 2023 | 9.365 | 9.455 | 9.365 | 9.437 | 53,723 | +0.04(+0.39%) |
Jul 07, 2023 | 9.446 | 9.446 | 9.347 | 9.401 | 62,343 | +0.05(+0.58%) |
Jul 06, 2023 | 9.483 | 9.520 | 9.338 | 9.347 | 28,925 | -0.16(-1.72%) |
Jul 05, 2023 | 9.455 | 9.564 | 9.455 | 9.510 | 31,127 | -0.01(-0.10%) |