Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.651 | 9.703 | 9.477 | 9.538 | 940,099 | -0.06(-0.59%) |
Sep 28, 2023 | 9.406 | 9.660 | 9.359 | 9.594 | 1,191,634 | +0.22(+2.31%) |
Sep 27, 2023 | 9.460 | 9.519 | 9.323 | 9.378 | 1,549,768 | +0.01(+0.10%) |
Sep 26, 2023 | 9.369 | 9.469 | 9.337 | 9.369 | 1,058,343 | -0.12(-1.25%) |
Sep 25, 2023 | 9.378 | 9.505 | 9.451 | 9.487 | 684,860 | +0.05(+0.48%) |
Sep 22, 2023 | 9.387 | 9.523 | 9.346 | 9.441 | 856,612 | +0.12(+1.27%) |
Sep 21, 2023 | 9.642 | 9.669 | 9.296 | 9.323 | 928,680 | -0.42(-4.29%) |
Sep 20, 2023 | 9.924 | 9.960 | 9.742 | 9.742 | 794,868 | -0.14(-1.38%) |
Sep 19, 2023 | 9.933 | 10.03 | 9.837 | 9.878 | 742,476 | +0.00(+0.00%) |
Sep 18, 2023 | 10.01 | 10.01 | 9.851 | 9.878 | 918,894 | -0.14(-1.36%) |
Sep 15, 2023 | 9.760 | 10.03 | 9.733 | 10.01 | 2,486,571 | +0.17(+1.76%) |
Sep 14, 2023 | 9.733 | 9.905 | 9.697 | 9.842 | 1,084,396 | +0.28(+2.95%) |
Sep 13, 2023 | 9.733 | 9.769 | 9.523 | 9.560 | 1,249,886 | -0.15(-1.59%) |
Sep 12, 2023 | 9.687 | 9.824 | 9.660 | 9.714 | 671,935 | -0.06(-0.65%) |
Sep 11, 2023 | 9.742 | 9.814 | 9.656 | 9.778 | 804,466 | +0.05(+0.56%) |
Sep 08, 2023 | 9.623 | 9.783 | 9.601 | 9.723 | 507,257 | +0.09(+0.94%) |
Sep 07, 2023 | 9.560 | 9.669 | 9.523 | 9.632 | 767,337 | +0.03(+0.28%) |
Sep 06, 2023 | 9.696 | 9.787 | 9.546 | 9.605 | 599,965 | -0.13(-1.31%) |
Sep 05, 2023 | 9.851 | 9.878 | 9.687 | 9.733 | 726,599 | -0.21(-2.10%) |
Sep 01, 2023 | 10.01 | 10.06 | 9.896 | 9.942 | 597,420 | +0.01(+0.09%) |
Aug 31, 2023 | 9.987 | 10.05 | 9.924 | 9.933 | 811,097 | -0.05(-0.46%) |
Aug 30, 2023 | 9.969 | 10.03 | 9.914 | 9.978 | 655,535 | -0.02(-0.18%) |
Aug 29, 2023 | 9.742 | 10.03 | 9.692 | 9.996 | 748,191 | +0.25(+2.61%) |
Aug 28, 2023 | 9.487 | 9.773 | 9.486 | 9.742 | 635,526 | +0.30(+3.18%) |
Aug 25, 2023 | 9.414 | 9.542 | 9.279 | 9.441 | 475,395 | +0.06(+0.68%) |
Aug 24, 2023 | 9.360 | 9.523 | 9.314 | 9.378 | 607,328 | -0.04(-0.39%) |
Aug 23, 2023 | 9.214 | 9.430 | 9.160 | 9.414 | 524,154 | +0.25(+2.78%) |
Aug 22, 2023 | 9.196 | 9.287 | 9.123 | 9.160 | 583,807 | +0.03(+0.30%) |
Aug 21, 2023 | 9.187 | 9.214 | 9.041 | 9.132 | 847,810 | -0.07(-0.79%) |
Aug 18, 2023 | 9.150 | 9.287 | 9.037 | 9.205 | 1,244,777 | -0.07(-0.78%) |
Aug 17, 2023 | 9.369 | 9.478 | 9.241 | 9.278 | 918,806 | -0.14(-1.45%) |
Aug 16, 2023 | 9.514 | 9.605 | 9.401 | 9.414 | 637,589 | -0.12(-1.24%) |
Aug 15, 2023 | 9.605 | 9.642 | 9.432 | 9.532 | 834,588 | -0.17(-1.78%) |
Aug 14, 2023 | 9.778 | 9.787 | 9.651 | 9.705 | 945,672 | -0.07(-0.74%) |
Aug 11, 2023 | 9.760 | 9.851 | 9.755 | 9.778 | 525,015 | -0.03(-0.28%) |
Aug 10, 2023 | 9.805 | 9.960 | 9.678 | 9.805 | 665,644 | +0.02(+0.19%) |
Aug 09, 2023 | 9.869 | 9.949 | 9.769 | 9.787 | 864,814 | -0.03(-0.28%) |
Aug 08, 2023 | 9.705 | 9.851 | 9.587 | 9.814 | 547,997 | -0.03(-0.28%) |
Aug 07, 2023 | 9.723 | 9.878 | 9.714 | 9.842 | 795,590 | +0.09(+0.93%) |
Aug 04, 2023 | 9.642 | 9.905 | 9.596 | 9.751 | 1,110,916 | +0.23(+2.39%) |
Aug 03, 2023 | 9.542 | 9.582 | 9.346 | 9.523 | 1,329,361 | -0.04(-0.38%) |
Aug 02, 2023 | 9.560 | 9.723 | 9.423 | 9.560 | 1,749,947 | -0.02(-0.19%) |
Aug 01, 2023 | 10.10 | 10.23 | 9.178 | 9.578 | 4,178,682 | -1.16(-10.76%) |
Jul 31, 2023 | 10.84 | 10.87 | 10.63 | 10.73 | 1,363,034 | -0.08(-0.76%) |
Jul 28, 2023 | 10.57 | 10.82 | 10.47 | 10.81 | 1,395,967 | +0.35(+3.30%) |
Jul 27, 2023 | 10.66 | 10.71 | 10.42 | 10.47 | 819,706 | -0.15(-1.37%) |
Jul 26, 2023 | 10.48 | 10.64 | 10.47 | 10.61 | 762,021 | +0.16(+1.57%) |
Jul 25, 2023 | 10.45 | 10.52 | 10.31 | 10.45 | 925,913 | -0.10(-0.95%) |
Jul 24, 2023 | 10.50 | 10.66 | 10.43 | 10.55 | 1,159,331 | +0.06(+0.61%) |
Jul 21, 2023 | 10.78 | 10.81 | 10.47 | 10.49 | 931,482 | -0.22(-2.04%) |
Jul 20, 2023 | 10.92 | 10.97 | 10.65 | 10.71 | 1,049,223 | -0.28(-2.57%) |
Jul 19, 2023 | 11.00 | 11.09 | 10.94 | 10.99 | 930,469 | +0.07(+0.67%) |
Jul 18, 2023 | 10.77 | 10.99 | 10.74 | 10.91 | 918,342 | +0.15(+1.44%) |
Jul 17, 2023 | 10.66 | 10.78 | 10.58 | 10.76 | 859,262 | +0.07(+0.68%) |
Jul 14, 2023 | 10.63 | 10.70 | 10.51 | 10.69 | 1,148,941 | +0.08(+0.77%) |
Jul 13, 2023 | 10.52 | 10.67 | 10.45 | 10.61 | 1,663,403 | +0.13(+1.22%) |
Jul 12, 2023 | 10.73 | 10.81 | 10.46 | 10.48 | 2,065,885 | -0.09(-0.86%) |
Jul 11, 2023 | 10.37 | 10.59 | 10.36 | 10.57 | 1,011,269 | +0.24(+2.29%) |
Jul 10, 2023 | 10.06 | 10.36 | 10.01 | 10.33 | 1,412,987 | +0.31(+3.09%) |
Jul 07, 2023 | 10.01 | 10.27 | 9.987 | 10.02 | 1,373,258 | +0.04(+0.36%) |
Jul 06, 2023 | 10.01 | 10.01 | 9.751 | 9.987 | 1,047,383 | -0.15(-1.53%) |
Jul 05, 2023 | 10.20 | 10.23 | 10.07 | 10.14 | 979,083 | -0.11(-1.06%) |