Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.08 | 10.36 | 10.04 | 10.29 | 226,628 | -0.05(-0.46%) |
Sep 28, 2023 | 10.51 | 10.51 | 10.27 | 10.34 | 425,974 | -0.19(-1.80%) |
Sep 27, 2023 | 10.40 | 10.70 | 10.40 | 10.53 | 301,817 | +0.09(+0.91%) |
Sep 26, 2023 | 10.35 | 10.47 | 10.29 | 10.44 | 255,824 | +0.27(+2.61%) |
Sep 25, 2023 | 10.25 | 10.24 | 10.17 | 10.17 | 265,508 | +0.11(+1.13%) |
Sep 22, 2023 | 9.982 | 10.09 | 9.878 | 10.06 | 390,520 | +0.04(+0.38%) |
Sep 21, 2023 | 9.954 | 10.02 | 9.830 | 10.02 | 286,015 | +0.30(+3.12%) |
Sep 20, 2023 | 9.593 | 9.736 | 9.489 | 9.717 | 222,009 | -0.04(-0.46%) |
Sep 19, 2023 | 9.785 | 9.822 | 9.733 | 9.761 | 149,360 | -0.00(-0.05%) |
Sep 18, 2023 | 9.747 | 9.888 | 9.719 | 9.766 | 293,869 | +0.14(+1.47%) |
Sep 15, 2023 | 9.559 | 9.653 | 9.482 | 9.625 | 316,605 | +0.03(+0.29%) |
Sep 14, 2023 | 9.757 | 9.757 | 9.596 | 9.596 | 161,248 | -0.23(-2.30%) |
Sep 13, 2023 | 9.775 | 9.865 | 9.747 | 9.822 | 153,604 | +0.08(+0.77%) |
Sep 12, 2023 | 9.747 | 9.785 | 9.663 | 9.747 | 72,983 | +0.13(+1.37%) |
Sep 11, 2023 | 9.700 | 9.733 | 9.606 | 9.615 | 257,508 | -0.21(-2.16%) |
Sep 08, 2023 | 9.841 | 9.846 | 9.757 | 9.827 | 124,251 | -0.03(-0.33%) |
Sep 07, 2023 | 9.870 | 9.907 | 9.804 | 9.860 | 154,032 | +0.08(+0.87%) |
Sep 06, 2023 | 9.757 | 9.839 | 9.698 | 9.775 | 308,989 | +0.08(+0.87%) |
Sep 05, 2023 | 9.568 | 9.691 | 9.551 | 9.691 | 220,383 | +0.23(+2.39%) |
Sep 01, 2023 | 9.239 | 9.512 | 9.239 | 9.465 | 237,483 | +0.08(+0.80%) |
Aug 31, 2023 | 9.257 | 9.441 | 9.257 | 9.389 | 153,962 | +0.16(+1.73%) |
Aug 30, 2023 | 9.182 | 9.249 | 9.134 | 9.229 | 132,387 | +0.03(+0.31%) |
Aug 29, 2023 | 9.483 | 9.521 | 9.201 | 9.201 | 200,224 | -0.28(-2.98%) |
Aug 28, 2023 | 9.606 | 9.606 | 9.474 | 9.483 | 189,043 | -0.20(-2.04%) |
Aug 25, 2023 | 9.709 | 9.851 | 9.606 | 9.681 | 353,153 | -0.14(-1.44%) |
Aug 24, 2023 | 9.625 | 9.822 | 9.578 | 9.822 | 261,152 | +0.29(+3.06%) |
Aug 23, 2023 | 9.691 | 9.691 | 9.512 | 9.531 | 309,580 | -0.16(-1.65%) |
Aug 22, 2023 | 9.568 | 9.719 | 9.559 | 9.691 | 147,080 | +0.06(+0.59%) |
Aug 21, 2023 | 9.681 | 9.748 | 9.615 | 9.634 | 369,815 | -0.09(-0.97%) |
Aug 18, 2023 | 9.907 | 9.907 | 9.705 | 9.728 | 278,213 | +0.02(+0.19%) |
Aug 17, 2023 | 9.483 | 9.727 | 9.483 | 9.709 | 336,126 | +0.17(+1.78%) |
Aug 16, 2023 | 9.455 | 9.540 | 9.361 | 9.540 | 155,666 | +0.11(+1.20%) |
Aug 15, 2023 | 9.267 | 9.446 | 9.267 | 9.427 | 287,713 | +0.24(+2.67%) |
Aug 14, 2023 | 9.286 | 9.342 | 9.156 | 9.182 | 248,197 | +0.04(+0.41%) |
Aug 11, 2023 | 9.163 | 9.180 | 9.087 | 9.144 | 181,554 | +0.15(+1.68%) |
Aug 10, 2023 | 8.890 | 9.013 | 8.760 | 8.994 | 322,297 | -0.06(-0.62%) |
Aug 09, 2023 | 9.031 | 9.088 | 8.994 | 9.050 | 128,938 | -0.04(-0.41%) |
Aug 08, 2023 | 9.182 | 9.246 | 9.088 | 9.088 | 176,991 | +0.09(+1.05%) |
Aug 07, 2023 | 9.069 | 9.135 | 8.994 | 8.994 | 344,105 | -0.17(-1.85%) |
Aug 04, 2023 | 9.135 | 9.182 | 8.965 | 9.163 | 246,500 | -0.04(-0.41%) |
Aug 03, 2023 | 9.276 | 9.305 | 9.154 | 9.201 | 311,081 | +0.05(+0.51%) |
Aug 02, 2023 | 9.069 | 9.171 | 9.022 | 9.154 | 247,763 | +0.34(+3.85%) |
Aug 01, 2023 | 8.824 | 8.881 | 8.754 | 8.815 | 321,227 | +0.19(+2.18%) |
Jul 31, 2023 | 8.589 | 8.646 | 8.542 | 8.626 | 91,258 | +0.00(+0.00%) |
Jul 28, 2023 | 8.674 | 8.678 | 8.579 | 8.626 | 98,218 | -0.14(-1.61%) |
Jul 27, 2023 | 8.551 | 8.786 | 8.551 | 8.768 | 194,590 | +0.10(+1.20%) |
Jul 26, 2023 | 8.815 | 8.829 | 8.636 | 8.664 | 209,580 | -0.03(-0.33%) |
Jul 25, 2023 | 8.721 | 8.721 | 8.655 | 8.692 | 75,574 | -0.03(-0.38%) |
Jul 24, 2023 | 8.702 | 8.743 | 8.683 | 8.725 | 110,691 | +0.08(+0.93%) |
Jul 21, 2023 | 8.674 | 8.711 | 8.617 | 8.645 | 76,230 | -0.05(-0.54%) |
Jul 20, 2023 | 8.655 | 8.721 | 8.598 | 8.692 | 103,208 | +0.08(+0.87%) |
Jul 19, 2023 | 8.598 | 8.673 | 8.579 | 8.617 | 74,705 | -0.01(-0.11%) |
Jul 18, 2023 | 8.739 | 8.749 | 8.617 | 8.626 | 106,686 | -0.09(-1.08%) |
Jul 17, 2023 | 8.758 | 8.805 | 8.697 | 8.721 | 110,950 | +0.06(+0.65%) |
Jul 14, 2023 | 8.589 | 8.702 | 8.579 | 8.664 | 440,070 | +0.05(+0.55%) |
Jul 13, 2023 | 8.711 | 8.711 | 8.598 | 8.617 | 258,171 | -0.28(-3.17%) |
Jul 12, 2023 | 8.994 | 9.045 | 8.881 | 8.900 | 353,838 | -0.46(-4.93%) |
Jul 11, 2023 | 9.408 | 9.474 | 9.334 | 9.361 | 204,927 | -0.17(-1.78%) |
Jul 10, 2023 | 9.653 | 9.653 | 9.531 | 9.531 | 304,897 | -0.10(-1.08%) |
Jul 07, 2023 | 9.757 | 9.766 | 9.549 | 9.634 | 214,093 | -0.14(-1.45%) |
Jul 06, 2023 | 9.700 | 9.879 | 9.700 | 9.775 | 370,141 | +0.33(+3.49%) |
Jul 05, 2023 | 9.323 | 9.446 | 9.323 | 9.446 | 343,196 | +0.25(+2.77%) |