Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.850 | 8.893 | 8.616 | 8.655 | 2,438,244 | -0.07(-0.78%) |
Sep 28, 2023 | 8.704 | 8.854 | 8.636 | 8.723 | 3,030,172 | +0.06(+0.73%) |
Sep 27, 2023 | 8.785 | 8.833 | 8.626 | 8.660 | 1,584,107 | -0.08(-0.88%) |
Sep 26, 2023 | 8.900 | 8.909 | 8.698 | 8.737 | 1,468,867 | -0.20(-2.25%) |
Sep 25, 2023 | 8.967 | 8.976 | 8.919 | 8.938 | 1,107,252 | -0.10(-1.06%) |
Sep 22, 2023 | 8.957 | 9.092 | 8.914 | 9.034 | 2,393,719 | +0.11(+1.18%) |
Sep 21, 2023 | 9.197 | 9.197 | 8.928 | 8.928 | 2,061,086 | -0.34(-3.62%) |
Sep 20, 2023 | 9.350 | 9.446 | 9.255 | 9.264 | 1,430,542 | -0.02(-0.21%) |
Sep 19, 2023 | 9.283 | 9.350 | 9.235 | 9.283 | 1,116,283 | -0.01(-0.10%) |
Sep 18, 2023 | 9.283 | 9.398 | 9.195 | 9.293 | 2,410,747 | +0.00(+0.00%) |
Sep 15, 2023 | 9.283 | 9.360 | 9.211 | 9.293 | 7,335,241 | -0.05(-0.51%) |
Sep 14, 2023 | 9.168 | 9.370 | 9.168 | 9.341 | 2,014,266 | +0.28(+3.07%) |
Sep 13, 2023 | 9.130 | 9.168 | 9.044 | 9.063 | 1,788,973 | -0.09(-0.94%) |
Sep 12, 2023 | 9.168 | 9.207 | 9.120 | 9.149 | 1,125,948 | -0.08(-0.83%) |
Sep 11, 2023 | 9.264 | 9.264 | 9.154 | 9.226 | 1,156,535 | +0.00(+0.00%) |
Sep 08, 2023 | 9.283 | 9.336 | 9.216 | 9.226 | 1,120,615 | -0.06(-0.62%) |
Sep 07, 2023 | 9.111 | 9.326 | 9.111 | 9.283 | 1,197,705 | +0.15(+1.68%) |
Sep 06, 2023 | 9.187 | 9.225 | 9.082 | 9.130 | 1,273,441 | -0.05(-0.52%) |
Sep 05, 2023 | 9.389 | 9.415 | 9.178 | 9.178 | 2,198,216 | -0.28(-2.94%) |
Sep 01, 2023 | 9.485 | 9.537 | 9.408 | 9.456 | 1,424,082 | +0.04(+0.41%) |
Aug 31, 2023 | 9.398 | 9.461 | 9.317 | 9.418 | 2,400,588 | -0.01(-0.10%) |
Aug 30, 2023 | 9.341 | 9.442 | 9.331 | 9.427 | 1,374,291 | +0.09(+0.92%) |
Aug 29, 2023 | 9.207 | 9.360 | 9.197 | 9.341 | 3,372,725 | +0.10(+1.04%) |
Aug 28, 2023 | 9.274 | 9.451 | 9.245 | 9.245 | 2,397,558 | +0.02(+0.21%) |
Aug 25, 2023 | 9.312 | 9.347 | 9.187 | 9.226 | 1,720,907 | -0.03(-0.31%) |
Aug 24, 2023 | 9.360 | 9.470 | 9.235 | 9.255 | 2,442,490 | -0.12(-1.23%) |
Aug 23, 2023 | 9.111 | 9.374 | 9.090 | 9.370 | 1,864,696 | +0.30(+3.28%) |
Aug 22, 2023 | 9.024 | 9.082 | 8.928 | 9.072 | 1,146,538 | +0.11(+1.18%) |
Aug 21, 2023 | 9.034 | 9.039 | 8.909 | 8.967 | 1,115,488 | -0.11(-1.16%) |
Aug 18, 2023 | 8.928 | 9.101 | 8.928 | 9.072 | 1,139,028 | +0.06(+0.64%) |
Aug 17, 2023 | 9.082 | 9.159 | 8.996 | 9.015 | 2,026,331 | -0.09(-0.95%) |
Aug 16, 2023 | 9.245 | 9.245 | 9.101 | 9.101 | 1,928,890 | -0.12(-1.25%) |
Aug 15, 2023 | 9.178 | 9.255 | 9.144 | 9.216 | 1,171,566 | -0.08(-0.83%) |
Aug 14, 2023 | 9.427 | 9.446 | 9.226 | 9.293 | 2,228,481 | -0.17(-1.82%) |
Aug 11, 2023 | 9.370 | 9.466 | 9.355 | 9.466 | 2,107,267 | +0.02(+0.20%) |
Aug 10, 2023 | 9.571 | 9.629 | 9.437 | 9.446 | 1,481,235 | -0.11(-1.10%) |
Aug 09, 2023 | 9.542 | 9.609 | 9.466 | 9.552 | 1,801,361 | -0.01(-0.10%) |
Aug 08, 2023 | 9.523 | 9.600 | 9.451 | 9.561 | 1,074,014 | -0.07(-0.70%) |
Aug 07, 2023 | 9.466 | 9.629 | 9.418 | 9.629 | 1,963,297 | +0.12(+1.21%) |
Aug 04, 2023 | 9.523 | 9.629 | 9.437 | 9.514 | 1,589,578 | +0.02(+0.20%) |
Aug 03, 2023 | 9.523 | 9.523 | 9.293 | 9.494 | 1,809,530 | -0.07(-0.70%) |
Aug 02, 2023 | 9.542 | 9.763 | 9.446 | 9.561 | 2,156,936 | -0.02(-0.20%) |
Aug 01, 2023 | 9.657 | 9.705 | 9.514 | 9.581 | 2,106,310 | -0.08(-0.79%) |
Jul 31, 2023 | 9.878 | 9.902 | 9.600 | 9.657 | 3,110,110 | -0.22(-2.23%) |
Jul 28, 2023 | 10.08 | 10.11 | 9.864 | 9.878 | 1,367,809 | -0.14(-1.44%) |
Jul 27, 2023 | 10.29 | 10.31 | 9.955 | 10.02 | 1,444,354 | -0.24(-2.34%) |
Jul 26, 2023 | 10.16 | 10.29 | 10.16 | 10.26 | 1,154,204 | +0.13(+1.33%) |
Jul 25, 2023 | 10.03 | 10.16 | 9.993 | 10.13 | 1,236,383 | +0.04(+0.38%) |
Jul 24, 2023 | 9.955 | 10.10 | 9.916 | 10.09 | 1,162,094 | +0.11(+1.06%) |
Jul 21, 2023 | 9.983 | 10.06 | 9.907 | 9.983 | 1,239,407 | +0.05(+0.48%) |
Jul 20, 2023 | 9.945 | 9.974 | 9.811 | 9.935 | 1,262,273 | -0.03(-0.29%) |
Jul 19, 2023 | 9.955 | 10.03 | 9.897 | 9.964 | 1,989,967 | +0.15(+1.56%) |
Jul 18, 2023 | 9.993 | 10.04 | 9.763 | 9.811 | 1,622,867 | -0.13(-1.35%) |
Jul 17, 2023 | 9.830 | 9.945 | 9.715 | 9.945 | 2,285,733 | +0.10(+0.97%) |
Jul 14, 2023 | 9.830 | 9.907 | 9.782 | 9.849 | 1,309,972 | -0.04(-0.39%) |
Jul 13, 2023 | 9.888 | 9.974 | 9.854 | 9.888 | 1,425,422 | -0.02(-0.19%) |
Jul 12, 2023 | 9.935 | 9.983 | 9.897 | 9.907 | 1,483,825 | +0.12(+1.27%) |
Jul 11, 2023 | 9.581 | 9.811 | 9.494 | 9.782 | 2,907,621 | +0.24(+2.51%) |
Jul 10, 2023 | 9.274 | 9.571 | 9.255 | 9.542 | 3,225,704 | +0.22(+2.37%) |
Jul 07, 2023 | 9.350 | 9.398 | 9.303 | 9.322 | 1,892,553 | -0.04(-0.41%) |
Jul 06, 2023 | 9.360 | 9.370 | 9.221 | 9.360 | 1,483,559 | -0.12(-1.31%) |
Jul 05, 2023 | 9.418 | 9.561 | 9.331 | 9.485 | 1,813,300 | +0.03(+0.30%) |