Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.840 | 8.310 | 7.835 | 7.990 | 17,752,392 | +0.20(+2.57%) |
Sep 28, 2023 | 7.500 | 7.790 | 7.310 | 7.790 | 15,113,577 | +0.22(+2.91%) |
Sep 27, 2023 | 7.950 | 8.100 | 7.500 | 7.570 | 15,694,701 | -0.34(-4.30%) |
Sep 26, 2023 | 8.080 | 8.460 | 7.770 | 7.910 | 16,670,561 | -0.23(-2.83%) |
Sep 25, 2023 | 7.690 | 8.320 | 8.070 | 8.140 | 20,435,428 | +0.52(+6.82%) |
Sep 22, 2023 | 7.770 | 8.090 | 7.590 | 7.620 | 13,921,858 | -0.08(-1.04%) |
Sep 21, 2023 | 8.110 | 8.340 | 7.690 | 7.700 | 14,846,269 | -0.46(-5.64%) |
Sep 20, 2023 | 8.050 | 8.690 | 7.970 | 8.160 | 23,079,132 | -0.09(-1.09%) |
Sep 19, 2023 | 7.700 | 8.365 | 7.330 | 8.250 | 23,432,082 | +0.45(+5.77%) |
Sep 18, 2023 | 8.250 | 8.319 | 7.680 | 7.800 | 18,532,652 | -0.56(-6.70%) |
Sep 15, 2023 | 8.090 | 8.540 | 7.880 | 8.360 | 24,215,768 | +0.22(+2.70%) |
Sep 14, 2023 | 8.910 | 9.100 | 8.045 | 8.140 | 46,776,744 | -0.10(-1.21%) |
Sep 13, 2023 | 7.570 | 8.350 | 7.380 | 8.240 | 37,542,512 | +0.67(+8.85%) |
Sep 12, 2023 | 7.380 | 8.140 | 7.220 | 7.570 | 37,765,380 | +0.23(+3.13%) |
Sep 11, 2023 | 7.420 | 7.640 | 7.050 | 7.340 | 26,315,722 | +0.16(+2.23%) |
Sep 08, 2023 | 7.960 | 8.000 | 7.100 | 7.180 | 32,634,548 | -0.94(-11.58%) |
Sep 07, 2023 | 8.250 | 8.380 | 7.710 | 8.120 | 47,617,640 | -0.50(-5.80%) |
Sep 06, 2023 | 11.70 | 11.70 | 8.430 | 8.620 | 84,713,360 | -5.02(-36.80%) |
Sep 05, 2023 | 13.00 | 13.76 | 12.64 | 13.64 | 20,066,852 | +0.54(+4.12%) |
Sep 01, 2023 | 12.68 | 13.23 | 12.12 | 13.10 | 22,944,956 | +0.55(+4.38%) |
Aug 31, 2023 | 13.90 | 13.90 | 12.55 | 12.55 | 38,908,392 | -0.18(-1.41%) |
Aug 30, 2023 | 11.10 | 13.64 | 10.73 | 12.73 | 54,986,552 | +1.82(+16.68%) |
Aug 29, 2023 | 11.24 | 11.70 | 10.72 | 10.91 | 27,253,424 | -0.16(-1.45%) |
Aug 28, 2023 | 11.99 | 12.35 | 11.05 | 11.07 | 24,846,756 | -1.36(-10.94%) |
Aug 25, 2023 | 13.44 | 14.45 | 12.39 | 12.43 | 24,096,766 | -1.94(-13.50%) |
Aug 24, 2023 | 16.31 | 16.60 | 13.32 | 14.37 | 26,346,116 | -5.23(-26.68%) |
Aug 23, 2023 | 19.50 | 22.00 | 19.40 | 19.60 | 19,901,968 | -5.90(-23.14%) |
Aug 22, 2023 | 31.00 | 31.10 | 24.60 | 25.50 | 10,915,238 | -5.70(-18.27%) |
Aug 21, 2023 | 40.00 | 40.30 | 30.50 | 31.20 | 11,349,790 | -9.70(-23.72%) |
Aug 18, 2023 | 40.60 | 41.90 | 38.60 | 40.90 | 5,165,858 | +0.50(+1.24%) |
Aug 17, 2023 | 36.70 | 40.60 | 36.40 | 40.40 | 7,117,356 | +2.90(+7.73%) |
Aug 16, 2023 | 36.80 | 38.40 | 34.70 | 37.50 | 5,692,364 | +0.70(+1.90%) |
Aug 15, 2023 | 34.90 | 38.00 | 33.00 | 36.80 | 7,058,773 | +2.90(+8.55%) |
Aug 14, 2023 | 33.30 | 36.40 | 31.80 | 33.90 | 13,379,984 | -18.70(-35.55%) |
Aug 11, 2023 | 49.10 | 52.80 | 49.10 | 52.60 | 5,967,184 | +2.80(+5.62%) |
Aug 10, 2023 | 49.50 | 51.00 | 49.00 | 49.80 | 1,389,425 | +0.80(+1.63%) |
Aug 09, 2023 | 50.90 | 51.60 | 48.60 | 49.00 | 1,805,872 | -1.90(-3.73%) |
Aug 08, 2023 | 54.60 | 54.40 | 50.00 | 50.90 | 3,031,955 | -0.30(-0.59%) |
Aug 07, 2023 | 50.40 | 52.80 | 50.10 | 51.20 | 2,691,615 | +1.90(+3.85%) |
Aug 04, 2023 | 49.10 | 50.80 | 48.20 | 49.30 | 2,087,550 | +0.20(+0.41%) |
Aug 03, 2023 | 47.90 | 49.80 | 47.40 | 49.10 | 1,480,154 | +1.10(+2.29%) |
Aug 02, 2023 | 48.50 | 48.80 | 46.80 | 48.00 | 1,548,250 | -1.30(-2.64%) |
Aug 01, 2023 | 49.30 | 51.70 | 48.40 | 49.30 | 2,432,370 | -0.40(-0.80%) |
Jul 31, 2023 | 46.60 | 50.80 | 46.39 | 49.70 | 3,709,558 | +3.30(+7.11%) |
Jul 28, 2023 | 46.60 | 46.70 | 45.20 | 46.40 | 2,481,307 | +1.20(+2.65%) |
Jul 27, 2023 | 51.10 | 51.50 | 45.10 | 45.20 | 4,228,792 | -5.50(-10.85%) |
Jul 26, 2023 | 51.50 | 52.50 | 49.10 | 50.70 | 3,110,159 | -0.50(-0.98%) |
Jul 25, 2023 | 53.60 | 54.80 | 50.30 | 51.20 | 5,866,979 | -7.30(-12.48%) |
Jul 24, 2023 | 58.40 | 62.30 | 48.70 | 58.50 | 25,607,942 | +14.50(+32.95%) |
Jul 21, 2023 | 43.40 | 44.80 | 42.85 | 44.00 | 8,521,046 | +0.70(+1.62%) |
Jul 20, 2023 | 43.30 | 43.70 | 42.30 | 43.30 | 2,088,653 | -0.40(-0.92%) |
Jul 19, 2023 | 43.50 | 44.00 | 42.80 | 43.70 | 2,017,235 | +0.60(+1.39%) |
Jul 18, 2023 | 43.50 | 45.40 | 42.70 | 43.10 | 1,858,181 | -0.60(-1.37%) |
Jul 17, 2023 | 43.40 | 43.90 | 42.70 | 43.70 | 1,230,269 | +0.40(+0.92%) |
Jul 14, 2023 | 45.50 | 45.70 | 43.00 | 43.30 | 1,739,568 | -1.10(-2.48%) |
Jul 13, 2023 | 44.30 | 45.20 | 43.95 | 44.40 | 2,135,312 | +0.40(+0.91%) |
Jul 12, 2023 | 44.30 | 44.70 | 43.50 | 44.00 | 1,880,076 | +0.10(+0.23%) |
Jul 11, 2023 | 43.00 | 44.40 | 42.54 | 43.90 | 2,325,339 | +1.50(+3.54%) |
Jul 10, 2023 | 41.80 | 42.90 | 41.70 | 42.40 | 2,340,515 | +0.40(+0.95%) |
Jul 07, 2023 | 43.10 | 43.55 | 42.00 | 42.00 | 1,549,888 | -0.90(-2.10%) |
Jul 06, 2023 | 42.20 | 43.30 | 41.90 | 42.90 | 2,171,379 | +0.40(+0.94%) |
Jul 05, 2023 | 44.40 | 44.40 | 42.20 | 42.50 | 2,038,487 | -1.90(-4.28%) |