Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.380 | 8.430 | 8.170 | 8.180 | 1,975,739 | -0.05(-0.61%) |
Sep 28, 2023 | 8.090 | 8.290 | 8.050 | 8.230 | 2,189,311 | +0.10(+1.23%) |
Sep 27, 2023 | 8.180 | 8.325 | 8.070 | 8.130 | 2,201,518 | +0.00(+0.00%) |
Sep 26, 2023 | 8.170 | 8.275 | 8.100 | 8.130 | 1,543,266 | -0.12(-1.45%) |
Sep 25, 2023 | 8.310 | 8.375 | 8.210 | 8.250 | 2,023,892 | -0.15(-1.79%) |
Sep 22, 2023 | 8.530 | 8.631 | 8.325 | 8.400 | 1,932,415 | -0.07(-0.83%) |
Sep 21, 2023 | 8.840 | 8.910 | 8.470 | 8.470 | 1,907,618 | -0.53(-5.89%) |
Sep 20, 2023 | 9.250 | 9.340 | 8.975 | 9.000 | 1,630,601 | -0.19(-2.07%) |
Sep 19, 2023 | 9.230 | 9.340 | 9.190 | 9.190 | 962,984 | -0.06(-0.65%) |
Sep 18, 2023 | 9.440 | 9.440 | 9.220 | 9.250 | 1,482,565 | -0.18(-1.91%) |
Sep 15, 2023 | 9.800 | 9.841 | 9.360 | 9.430 | 3,124,825 | -0.48(-4.84%) |
Sep 14, 2023 | 9.810 | 9.970 | 9.780 | 9.910 | 937,185 | +0.17(+1.75%) |
Sep 13, 2023 | 9.930 | 10.00 | 9.650 | 9.740 | 1,471,275 | -0.25(-2.50%) |
Sep 12, 2023 | 10.11 | 10.22 | 9.900 | 9.990 | 1,368,530 | -0.19(-1.87%) |
Sep 11, 2023 | 10.32 | 10.41 | 10.16 | 10.18 | 887,913 | -0.09(-0.88%) |
Sep 08, 2023 | 10.38 | 10.45 | 10.11 | 10.27 | 1,569,436 | -0.22(-2.10%) |
Sep 07, 2023 | 10.23 | 10.49 | 10.15 | 10.49 | 2,293,761 | +0.14(+1.35%) |
Sep 06, 2023 | 10.15 | 10.42 | 10.12 | 10.35 | 2,129,606 | +0.11(+1.07%) |
Sep 05, 2023 | 10.42 | 10.59 | 10.10 | 10.24 | 2,566,865 | -0.28(-2.66%) |
Sep 01, 2023 | 10.75 | 10.85 | 10.45 | 10.52 | 1,648,323 | -0.16(-1.50%) |
Aug 31, 2023 | 10.72 | 10.86 | 10.61 | 10.68 | 1,053,065 | -0.06(-0.56%) |
Aug 30, 2023 | 10.52 | 10.75 | 10.47 | 10.74 | 849,833 | +0.25(+2.38%) |
Aug 29, 2023 | 10.35 | 10.53 | 10.21 | 10.49 | 1,343,224 | +0.05(+0.48%) |
Aug 28, 2023 | 10.49 | 10.56 | 10.40 | 10.44 | 1,686,842 | +0.02(+0.19%) |
Aug 25, 2023 | 10.32 | 10.53 | 10.14 | 10.42 | 1,310,631 | +0.10(+0.97%) |
Aug 24, 2023 | 10.54 | 10.59 | 10.27 | 10.32 | 809,422 | -0.20(-1.90%) |
Aug 23, 2023 | 10.29 | 10.56 | 10.26 | 10.52 | 722,260 | +0.21(+2.04%) |
Aug 22, 2023 | 10.31 | 10.42 | 10.13 | 10.31 | 1,162,570 | +0.07(+0.68%) |
Aug 21, 2023 | 10.49 | 10.62 | 10.15 | 10.24 | 1,849,260 | -0.26(-2.48%) |
Aug 18, 2023 | 10.50 | 10.66 | 10.41 | 10.50 | 1,342,043 | -0.20(-1.87%) |
Aug 17, 2023 | 10.87 | 10.91 | 10.62 | 10.70 | 1,906,596 | -0.11(-1.02%) |
Aug 16, 2023 | 10.84 | 11.07 | 10.75 | 10.81 | 1,351,402 | -0.08(-0.73%) |
Aug 15, 2023 | 11.20 | 11.28 | 10.83 | 10.89 | 2,086,069 | -0.44(-3.88%) |
Aug 14, 2023 | 11.61 | 11.65 | 11.28 | 11.33 | 1,268,738 | -0.37(-3.16%) |
Aug 11, 2023 | 11.70 | 11.85 | 11.63 | 11.70 | 1,435,357 | -0.10(-0.85%) |
Aug 10, 2023 | 11.61 | 11.95 | 11.51 | 11.80 | 3,643,250 | +0.31(+2.70%) |
Aug 09, 2023 | 11.39 | 11.72 | 11.31 | 11.49 | 1,986,692 | +0.12(+1.06%) |
Aug 08, 2023 | 11.45 | 11.55 | 11.16 | 11.37 | 2,119,600 | -0.21(-1.81%) |
Aug 07, 2023 | 11.25 | 11.68 | 10.97 | 11.58 | 3,780,566 | +0.40(+3.58%) |
Aug 04, 2023 | 10.92 | 11.54 | 10.48 | 11.18 | 5,576,241 | +1.06(+10.47%) |
Aug 03, 2023 | 10.19 | 10.44 | 10.00 | 10.12 | 2,477,811 | -0.18(-1.75%) |
Aug 02, 2023 | 10.43 | 10.53 | 10.13 | 10.30 | 2,304,259 | -0.36(-3.38%) |
Aug 01, 2023 | 10.82 | 10.91 | 10.60 | 10.66 | 2,163,537 | -0.27(-2.47%) |
Jul 31, 2023 | 10.93 | 11.22 | 10.88 | 10.93 | 2,882,418 | +0.10(+0.92%) |
Jul 28, 2023 | 10.59 | 11.04 | 10.55 | 10.83 | 2,180,014 | +0.42(+4.03%) |
Jul 27, 2023 | 10.55 | 11.08 | 10.19 | 10.41 | 3,172,051 | -0.05(-0.48%) |
Jul 26, 2023 | 10.35 | 10.53 | 10.29 | 10.46 | 1,676,050 | +0.09(+0.87%) |
Jul 25, 2023 | 10.52 | 10.68 | 10.37 | 10.37 | 2,260,406 | -0.16(-1.52%) |
Jul 24, 2023 | 10.57 | 10.87 | 10.52 | 10.53 | 3,595,499 | +0.04(+0.38%) |
Jul 21, 2023 | 10.64 | 10.72 | 10.47 | 10.49 | 1,162,188 | -0.01(-0.10%) |
Jul 20, 2023 | 10.68 | 10.85 | 10.40 | 10.50 | 1,889,435 | -0.26(-2.42%) |
Jul 19, 2023 | 10.46 | 10.97 | 10.44 | 10.76 | 2,355,125 | +0.39(+3.76%) |
Jul 18, 2023 | 10.25 | 10.43 | 10.12 | 10.37 | 1,348,883 | +0.20(+1.97%) |
Jul 17, 2023 | 10.16 | 10.39 | 10.02 | 10.17 | 2,308,373 | -0.23(-2.21%) |
Jul 14, 2023 | 10.35 | 10.55 | 10.28 | 10.40 | 1,472,708 | +0.10(+0.97%) |
Jul 13, 2023 | 10.41 | 10.47 | 10.21 | 10.30 | 1,954,926 | +0.00(+0.00%) |
Jul 12, 2023 | 10.21 | 10.50 | 10.19 | 10.30 | 2,456,647 | +0.26(+2.59%) |
Jul 11, 2023 | 9.380 | 10.08 | 9.310 | 10.04 | 3,209,105 | +0.71(+7.61%) |
Jul 10, 2023 | 8.830 | 9.340 | 8.830 | 9.330 | 2,298,862 | +0.47(+5.30%) |
Jul 07, 2023 | 8.700 | 8.980 | 8.675 | 8.860 | 2,225,434 | +0.17(+1.96%) |
Jul 06, 2023 | 9.010 | 9.060 | 8.385 | 8.690 | 4,646,127 | -0.57(-6.16%) |
Jul 05, 2023 | 8.880 | 9.440 | 8.870 | 9.260 | 2,046,898 | +0.29(+3.23%) |