Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.34 | 11.37 | 10.97 | 11.17 | 2,616,332 | -0.21(-1.85%) |
Sep 28, 2023 | 11.66 | 11.77 | 11.13 | 11.38 | 2,908,410 | -0.25(-2.15%) |
Sep 27, 2023 | 11.36 | 11.88 | 11.29 | 11.63 | 3,230,358 | +0.49(+4.40%) |
Sep 26, 2023 | 11.25 | 11.37 | 11.07 | 11.14 | 1,819,415 | -0.21(-1.85%) |
Sep 25, 2023 | 11.22 | 11.40 | 11.30 | 11.35 | 1,852,318 | +0.13(+1.16%) |
Sep 22, 2023 | 11.10 | 11.36 | 11.06 | 11.22 | 1,819,428 | +0.19(+1.72%) |
Sep 21, 2023 | 11.04 | 11.21 | 10.86 | 11.03 | 2,428,272 | +0.06(+0.55%) |
Sep 20, 2023 | 10.80 | 11.16 | 10.80 | 10.97 | 1,796,693 | +0.26(+2.43%) |
Sep 19, 2023 | 11.10 | 11.10 | 10.51 | 10.71 | 1,320,501 | -0.19(-1.74%) |
Sep 18, 2023 | 10.86 | 11.12 | 10.84 | 10.90 | 1,190,491 | +0.17(+1.58%) |
Sep 15, 2023 | 10.77 | 10.92 | 10.59 | 10.73 | 4,549,360 | -0.16(-1.47%) |
Sep 14, 2023 | 11.03 | 11.11 | 10.85 | 10.89 | 1,449,447 | +0.05(+0.46%) |
Sep 13, 2023 | 11.00 | 11.10 | 10.77 | 10.84 | 1,896,839 | -0.16(-1.45%) |
Sep 12, 2023 | 11.38 | 11.48 | 10.97 | 11.00 | 3,970,944 | -0.19(-1.70%) |
Sep 11, 2023 | 11.35 | 11.35 | 10.90 | 11.19 | 4,666,944 | +0.29(+2.66%) |
Sep 08, 2023 | 10.76 | 10.99 | 10.68 | 10.90 | 3,526,520 | +0.09(+0.83%) |
Sep 07, 2023 | 10.58 | 10.82 | 10.51 | 10.81 | 2,997,725 | +0.26(+2.46%) |
Sep 06, 2023 | 10.63 | 10.80 | 10.50 | 10.55 | 1,790,236 | -0.08(-0.75%) |
Sep 05, 2023 | 10.57 | 10.86 | 10.55 | 10.63 | 2,495,181 | +0.16(+1.53%) |
Sep 01, 2023 | 10.35 | 10.60 | 10.34 | 10.47 | 1,794,465 | +0.33(+3.25%) |
Aug 31, 2023 | 10.24 | 10.25 | 10.02 | 10.14 | 1,410,349 | -0.05(-0.49%) |
Aug 30, 2023 | 10.20 | 10.43 | 10.13 | 10.19 | 2,233,828 | +0.07(+0.69%) |
Aug 29, 2023 | 9.880 | 10.15 | 9.810 | 10.12 | 2,036,373 | +0.40(+4.12%) |
Aug 28, 2023 | 9.470 | 9.760 | 9.410 | 9.720 | 1,675,494 | +0.32(+3.40%) |
Aug 25, 2023 | 9.550 | 9.550 | 9.350 | 9.400 | 1,212,673 | -0.05(-0.53%) |
Aug 24, 2023 | 9.390 | 9.640 | 9.314 | 9.450 | 1,436,684 | +0.00(+0.00%) |
Aug 23, 2023 | 9.250 | 9.540 | 9.200 | 9.450 | 999,440 | +0.07(+0.75%) |
Aug 22, 2023 | 9.420 | 9.475 | 9.325 | 9.380 | 876,994 | -0.11(-1.16%) |
Aug 21, 2023 | 9.570 | 9.600 | 9.360 | 9.490 | 1,113,976 | -0.03(-0.32%) |
Aug 18, 2023 | 9.200 | 9.555 | 9.175 | 9.520 | 1,072,170 | +0.22(+2.37%) |
Aug 17, 2023 | 9.460 | 9.470 | 9.215 | 9.300 | 1,246,794 | -0.01(-0.11%) |
Aug 16, 2023 | 9.240 | 9.435 | 9.190 | 9.310 | 1,696,220 | +0.07(+0.76%) |
Aug 15, 2023 | 9.230 | 9.320 | 9.140 | 9.240 | 2,198,452 | -0.22(-2.33%) |
Aug 14, 2023 | 9.600 | 9.620 | 9.410 | 9.460 | 1,362,703 | -0.22(-2.27%) |
Aug 11, 2023 | 9.710 | 9.780 | 9.615 | 9.680 | 1,063,665 | -0.01(-0.10%) |
Aug 10, 2023 | 9.730 | 9.940 | 9.675 | 9.690 | 1,400,513 | -0.04(-0.41%) |
Aug 09, 2023 | 9.760 | 10.14 | 9.645 | 9.730 | 2,512,161 | +0.16(+1.67%) |
Aug 08, 2023 | 9.340 | 9.600 | 9.232 | 9.570 | 1,136,734 | +0.01(+0.10%) |
Aug 07, 2023 | 9.570 | 9.661 | 9.425 | 9.560 | 1,925,757 | -0.01(-0.10%) |
Aug 04, 2023 | 9.570 | 9.660 | 9.460 | 9.570 | 1,035,425 | +0.05(+0.53%) |
Aug 03, 2023 | 9.370 | 9.670 | 9.360 | 9.520 | 1,871,179 | +0.14(+1.49%) |
Aug 02, 2023 | 9.400 | 9.440 | 9.200 | 9.380 | 2,158,705 | -0.17(-1.78%) |
Aug 01, 2023 | 9.560 | 9.600 | 9.340 | 9.550 | 1,853,754 | -0.05(-0.52%) |
Jul 31, 2023 | 9.780 | 10.04 | 9.501 | 9.600 | 4,514,143 | +0.04(+0.42%) |
Jul 28, 2023 | 9.480 | 9.690 | 9.390 | 9.560 | 2,114,279 | +0.16(+1.70%) |
Jul 27, 2023 | 9.670 | 9.880 | 9.110 | 9.400 | 6,376,145 | +0.76(+8.80%) |
Jul 26, 2023 | 8.420 | 8.680 | 8.390 | 8.640 | 2,102,027 | +0.11(+1.29%) |
Jul 25, 2023 | 8.420 | 8.555 | 8.314 | 8.530 | 850,975 | +0.04(+0.47%) |
Jul 24, 2023 | 8.350 | 8.579 | 8.350 | 8.490 | 1,448,896 | +0.12(+1.43%) |
Jul 21, 2023 | 8.400 | 8.450 | 8.295 | 8.370 | 969,535 | -0.01(-0.12%) |
Jul 20, 2023 | 8.430 | 8.480 | 8.355 | 8.380 | 910,923 | +0.03(+0.36%) |
Jul 19, 2023 | 8.380 | 8.490 | 8.235 | 8.350 | 1,271,975 | -0.08(-0.95%) |
Jul 18, 2023 | 8.280 | 8.555 | 8.250 | 8.430 | 1,819,495 | +0.15(+1.81%) |
Jul 17, 2023 | 8.060 | 8.285 | 8.040 | 8.280 | 1,489,065 | +0.14(+1.72%) |
Jul 14, 2023 | 8.220 | 8.230 | 8.080 | 8.140 | 876,413 | -0.07(-0.85%) |
Jul 13, 2023 | 8.140 | 8.265 | 8.080 | 8.210 | 1,091,759 | +0.10(+1.23%) |
Jul 12, 2023 | 8.310 | 8.320 | 8.030 | 8.110 | 1,274,102 | -0.09(-1.10%) |
Jul 11, 2023 | 8.020 | 8.245 | 7.980 | 8.200 | 1,454,870 | +0.20(+2.50%) |
Jul 10, 2023 | 7.890 | 8.015 | 7.835 | 8.000 | 1,611,524 | +0.07(+0.88%) |
Jul 07, 2023 | 7.470 | 7.980 | 7.450 | 7.930 | 2,336,048 | +0.48(+6.44%) |
Jul 06, 2023 | 7.410 | 7.500 | 7.240 | 7.450 | 1,192,156 | -0.04(-0.53%) |
Jul 05, 2023 | 7.580 | 7.580 | 7.430 | 7.490 | 1,488,932 | +0.00(+0.00%) |