Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.300 | 6.920 | 6.125 | 6.920 | 6,467 | +0.64(+10.19%) |
Sep 28, 2023 | 6.560 | 7.230 | 5.950 | 6.280 | 283,778 | -0.23(-3.53%) |
Sep 27, 2023 | 7.145 | 7.145 | 6.510 | 6.510 | 5,382 | -0.47(-6.73%) |
Sep 26, 2023 | 7.150 | 7.350 | 6.240 | 6.980 | 27,418 | -0.51(-6.81%) |
Sep 25, 2023 | 8.000 | 7.550 | 7.490 | 7.490 | 9,742 | -0.66(-8.10%) |
Sep 22, 2023 | 8.600 | 8.600 | 8.060 | 8.150 | 12,061 | -0.42(-4.90%) |
Sep 21, 2023 | 8.400 | 8.800 | 7.880 | 8.570 | 18,461 | +0.55(+6.86%) |
Sep 20, 2023 | 9.020 | 9.130 | 8.020 | 8.020 | 15,365 | -0.71(-8.13%) |
Sep 19, 2023 | 8.900 | 9.320 | 8.700 | 8.730 | 3,391 | -0.32(-3.54%) |
Sep 18, 2023 | 8.880 | 9.500 | 8.695 | 9.050 | 4,161 | +0.18(+1.97%) |
Sep 15, 2023 | 9.500 | 9.500 | 8.875 | 8.875 | 831 | -0.62(-6.58%) |
Sep 14, 2023 | 9.480 | 9.500 | 8.655 | 9.500 | 1,725 | +0.15(+1.60%) |
Sep 13, 2023 | 9.480 | 9.500 | 9.310 | 9.350 | 3,086 | -0.15(-1.58%) |
Sep 12, 2023 | 9.390 | 9.500 | 9.210 | 9.500 | 4,111 | +0.05(+0.53%) |
Sep 11, 2023 | 9.270 | 9.450 | 8.850 | 9.450 | 7,145 | -0.06(-0.63%) |
Sep 08, 2023 | 9.510 | 9.990 | 9.000 | 9.510 | 10,777 | -0.09(-0.94%) |
Sep 07, 2023 | 9.380 | 10.00 | 9.380 | 9.600 | 6,908 | +0.04(+0.42%) |
Sep 06, 2023 | 9.310 | 9.660 | 9.310 | 9.560 | 8,519 | +0.11(+1.16%) |
Sep 05, 2023 | 9.310 | 9.890 | 9.310 | 9.450 | 8,110 | -0.34(-3.47%) |
Sep 01, 2023 | 9.250 | 9.790 | 9.250 | 9.790 | 2,197 | +0.99(+11.25%) |
Aug 31, 2023 | 9.530 | 9.572 | 8.800 | 8.800 | 6,512 | -0.97(-9.93%) |
Aug 30, 2023 | 9.710 | 9.820 | 9.500 | 9.770 | 4,221 | +0.16(+1.66%) |
Aug 29, 2023 | 10.01 | 10.30 | 9.610 | 9.610 | 4,071 | -0.24(-2.44%) |
Aug 28, 2023 | 10.95 | 10.95 | 9.800 | 9.850 | 12,425 | -0.38(-3.72%) |
Aug 25, 2023 | 9.740 | 10.23 | 9.740 | 10.23 | 4,877 | +0.28(+2.82%) |
Aug 24, 2023 | 10.40 | 10.40 | 9.870 | 9.950 | 1,449 | -0.55(-5.25%) |
Aug 23, 2023 | 10.40 | 10.99 | 10.18 | 10.50 | 4,686 | -0.23(-2.13%) |
Aug 22, 2023 | 10.26 | 11.04 | 10.15 | 10.73 | 3,496 | +0.13(+1.23%) |
Aug 21, 2023 | 10.00 | 11.50 | 10.00 | 10.60 | 16,246 | -0.13(-1.17%) |
Aug 18, 2023 | 9.930 | 10.73 | 9.890 | 10.73 | 4,609 | +0.93(+9.45%) |
Aug 17, 2023 | 10.53 | 10.53 | 9.768 | 9.800 | 4,987 | -0.85(-7.94%) |
Aug 16, 2023 | 9.910 | 10.65 | 9.598 | 10.65 | 3,674 | +1.14(+11.94%) |
Aug 15, 2023 | 9.510 | 9.745 | 9.510 | 9.510 | 1,109 | -0.09(-0.94%) |
Aug 14, 2023 | 9.580 | 9.882 | 9.490 | 9.600 | 11,097 | +0.11(+1.16%) |
Aug 11, 2023 | 9.490 | 9.600 | 9.490 | 9.490 | 2,554 | -0.13(-1.35%) |
Aug 10, 2023 | 9.624 | 9.624 | 9.620 | 9.620 | 2,184 | +0.06(+0.58%) |
Aug 09, 2023 | 9.829 | 9.900 | 9.564 | 9.564 | 2,702 | -0.12(-1.20%) |
Aug 08, 2023 | 9.500 | 9.680 | 9.500 | 9.680 | 12,460 | +0.11(+1.10%) |
Aug 07, 2023 | 9.530 | 9.575 | 9.530 | 9.575 | 1,699 | +0.07(+0.79%) |
Aug 04, 2023 | 9.510 | 10.09 | 9.250 | 9.500 | 3,940 | -0.02(-0.21%) |
Aug 03, 2023 | 9.600 | 9.600 | 9.520 | 9.520 | 925 | -0.51(-5.07%) |
Aug 02, 2023 | 9.900 | 10.03 | 9.500 | 10.03 | 8,914 | +0.23(+2.33%) |
Aug 01, 2023 | 9.780 | 10.03 | 9.710 | 9.800 | 2,950 | +0.00(+0.00%) |
Jul 31, 2023 | 9.850 | 10.23 | 9.718 | 9.800 | 10,625 | -0.43(-4.20%) |
Jul 28, 2023 | 10.49 | 10.50 | 10.00 | 10.23 | 16,178 | +0.03(+0.29%) |
Jul 27, 2023 | 10.18 | 11.25 | 10.00 | 10.20 | 7,296 | +0.51(+5.26%) |
Jul 26, 2023 | 9.690 | 9.790 | 9.690 | 9.690 | 3,552 | -0.41(-4.07%) |
Jul 25, 2023 | 10.03 | 10.20 | 9.840 | 10.10 | 6,789 | +0.08(+0.81%) |
Jul 24, 2023 | 9.900 | 10.32 | 9.900 | 10.02 | 2,901 | +0.59(+6.26%) |
Jul 21, 2023 | 9.850 | 10.20 | 9.430 | 9.430 | 7,526 | -0.18(-1.87%) |
Jul 20, 2023 | 10.23 | 10.62 | 9.515 | 9.610 | 21,503 | -0.49(-4.85%) |
Jul 19, 2023 | 10.53 | 10.99 | 10.10 | 10.10 | 6,077 | -0.21(-2.04%) |
Jul 18, 2023 | 10.85 | 11.00 | 10.20 | 10.31 | 18,061 | -0.57(-5.24%) |
Jul 17, 2023 | 10.75 | 11.00 | 9.890 | 10.88 | 14,768 | +0.12(+1.12%) |
Jul 14, 2023 | 10.07 | 10.76 | 10.01 | 10.76 | 12,957 | +0.83(+8.36%) |
Jul 13, 2023 | 10.67 | 10.99 | 9.930 | 9.930 | 20,093 | -0.52(-4.98%) |
Jul 12, 2023 | 9.700 | 10.53 | 9.700 | 10.45 | 18,894 | +0.75(+7.73%) |
Jul 11, 2023 | 9.820 | 10.73 | 9.700 | 9.700 | 13,763 | -0.30(-3.00%) |
Jul 10, 2023 | 10.20 | 10.66 | 9.700 | 10.00 | 16,185 | +0.30(+3.09%) |
Jul 07, 2023 | 9.560 | 9.720 | 9.360 | 9.700 | 6,078 | +0.00(+0.00%) |
Jul 06, 2023 | 9.820 | 9.900 | 9.700 | 9.700 | 12,324 | +0.00(+0.00%) |
Jul 05, 2023 | 9.850 | 10.31 | 9.700 | 9.700 | 19,823 | +0.01(+0.10%) |