Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.700 | 7.950 | 7.470 | 7.600 | 18,358,346 | +0.03(+0.40%) |
Sep 28, 2023 | 7.750 | 7.750 | 7.270 | 7.570 | 18,434,860 | -0.18(-2.32%) |
Sep 27, 2023 | 7.690 | 7.880 | 7.620 | 7.750 | 22,146,796 | +0.20(+2.65%) |
Sep 26, 2023 | 7.370 | 7.680 | 7.270 | 7.550 | 16,077,116 | +0.08(+1.07%) |
Sep 25, 2023 | 7.470 | 7.560 | 7.410 | 7.470 | 12,971,436 | +0.04(+0.54%) |
Sep 22, 2023 | 7.650 | 7.770 | 7.330 | 7.430 | 17,319,004 | -0.17(-2.24%) |
Sep 21, 2023 | 7.920 | 7.940 | 7.580 | 7.600 | 18,359,088 | -0.49(-6.06%) |
Sep 20, 2023 | 8.290 | 8.450 | 8.080 | 8.090 | 11,226,344 | -0.15(-1.82%) |
Sep 19, 2023 | 8.070 | 8.300 | 8.020 | 8.240 | 12,120,571 | +0.09(+1.10%) |
Sep 18, 2023 | 8.480 | 8.480 | 8.140 | 8.150 | 11,130,593 | -0.37(-4.34%) |
Sep 15, 2023 | 8.700 | 8.785 | 8.440 | 8.520 | 20,241,728 | -0.21(-2.41%) |
Sep 14, 2023 | 8.370 | 8.800 | 8.320 | 8.730 | 17,037,420 | +0.52(+6.33%) |
Sep 13, 2023 | 8.290 | 8.410 | 8.080 | 8.210 | 12,621,365 | -0.09(-1.08%) |
Sep 12, 2023 | 7.850 | 8.305 | 7.790 | 8.300 | 14,567,473 | +0.31(+3.88%) |
Sep 11, 2023 | 8.010 | 8.110 | 7.750 | 7.990 | 13,439,909 | +0.03(+0.38%) |
Sep 08, 2023 | 8.200 | 8.200 | 7.850 | 7.960 | 15,534,671 | -0.31(-3.75%) |
Sep 07, 2023 | 8.250 | 8.290 | 7.900 | 8.270 | 15,515,069 | -0.18(-2.13%) |
Sep 06, 2023 | 8.520 | 8.535 | 8.260 | 8.450 | 11,019,301 | -0.11(-1.29%) |
Sep 05, 2023 | 8.430 | 8.675 | 8.350 | 8.560 | 12,518,822 | +0.05(+0.59%) |
Sep 01, 2023 | 8.600 | 8.830 | 8.500 | 8.510 | 11,117,421 | +0.05(+0.59%) |
Aug 31, 2023 | 8.610 | 8.830 | 8.430 | 8.460 | 14,861,475 | -0.11(-1.28%) |
Aug 30, 2023 | 8.820 | 8.930 | 8.540 | 8.570 | 17,143,754 | -0.31(-3.49%) |
Aug 29, 2023 | 8.280 | 8.980 | 8.170 | 8.880 | 17,989,664 | +0.55(+6.60%) |
Aug 28, 2023 | 8.270 | 8.470 | 8.220 | 8.330 | 12,634,296 | +0.20(+2.46%) |
Aug 25, 2023 | 8.010 | 8.240 | 7.971 | 8.130 | 17,412,354 | +0.14(+1.75%) |
Aug 24, 2023 | 8.240 | 8.290 | 7.780 | 7.990 | 23,422,620 | -0.21(-2.56%) |
Aug 23, 2023 | 8.370 | 8.530 | 8.160 | 8.200 | 17,999,516 | -0.23(-2.73%) |
Aug 22, 2023 | 8.970 | 9.040 | 8.350 | 8.430 | 20,751,044 | -0.41(-4.64%) |
Aug 21, 2023 | 8.650 | 8.970 | 8.575 | 8.840 | 14,540,096 | +0.20(+2.31%) |
Aug 18, 2023 | 8.390 | 8.820 | 8.310 | 8.640 | 13,178,711 | +0.05(+0.58%) |
Aug 17, 2023 | 8.560 | 8.660 | 8.390 | 8.590 | 18,016,214 | +0.01(+0.12%) |
Aug 16, 2023 | 8.800 | 8.970 | 8.560 | 8.580 | 16,052,866 | -0.31(-3.49%) |
Aug 15, 2023 | 9.190 | 9.300 | 8.890 | 8.890 | 15,019,137 | -0.40(-4.31%) |
Aug 14, 2023 | 8.920 | 9.380 | 8.810 | 9.290 | 19,321,006 | +0.18(+1.98%) |
Aug 11, 2023 | 8.950 | 9.130 | 8.669 | 9.110 | 27,660,648 | +0.06(+0.66%) |
Aug 10, 2023 | 9.330 | 9.770 | 8.840 | 9.050 | 69,350,528 | -1.70(-15.81%) |
Aug 09, 2023 | 10.86 | 11.03 | 10.56 | 10.75 | 21,691,244 | -0.16(-1.47%) |
Aug 08, 2023 | 10.66 | 10.94 | 10.35 | 10.91 | 17,580,058 | -0.14(-1.27%) |
Aug 07, 2023 | 11.50 | 11.51 | 10.84 | 11.05 | 18,774,598 | -0.51(-4.41%) |
Aug 04, 2023 | 11.75 | 11.96 | 11.54 | 11.56 | 14,388,746 | -0.15(-1.32%) |
Aug 03, 2023 | 11.48 | 11.97 | 11.47 | 11.71 | 12,264,371 | +0.06(+0.56%) |
Aug 02, 2023 | 12.21 | 12.21 | 11.35 | 11.65 | 29,492,392 | -1.11(-8.70%) |
Aug 01, 2023 | 12.89 | 13.17 | 12.70 | 12.76 | 18,339,728 | -0.36(-2.74%) |
Jul 31, 2023 | 12.11 | 13.14 | 12.08 | 13.12 | 31,436,804 | +1.26(+10.62%) |
Jul 28, 2023 | 11.90 | 12.05 | 11.64 | 11.86 | 16,563,916 | +0.21(+1.80%) |
Jul 27, 2023 | 12.24 | 12.33 | 11.54 | 11.65 | 17,344,764 | -0.36(-3.00%) |
Jul 26, 2023 | 11.50 | 12.14 | 11.46 | 12.01 | 19,997,516 | +0.18(+1.52%) |
Jul 25, 2023 | 12.32 | 12.45 | 11.82 | 11.83 | 16,852,920 | -0.50(-4.06%) |
Jul 24, 2023 | 12.42 | 12.66 | 12.27 | 12.33 | 14,576,398 | -0.06(-0.48%) |
Jul 21, 2023 | 12.80 | 12.80 | 12.11 | 12.39 | 21,134,588 | -0.23(-1.82%) |
Jul 20, 2023 | 12.96 | 13.05 | 12.39 | 12.62 | 23,324,136 | -0.55(-4.18%) |
Jul 19, 2023 | 13.05 | 13.44 | 12.95 | 13.17 | 29,988,444 | +0.38(+2.97%) |
Jul 18, 2023 | 12.85 | 13.26 | 12.72 | 12.79 | 28,648,208 | +0.03(+0.24%) |
Jul 17, 2023 | 12.21 | 13.09 | 12.05 | 12.76 | 35,382,740 | +0.62(+5.11%) |
Jul 14, 2023 | 13.22 | 13.29 | 11.99 | 12.14 | 53,841,600 | -0.22(-1.78%) |
Jul 13, 2023 | 11.83 | 12.80 | 11.74 | 12.36 | 44,937,736 | +0.86(+7.48%) |
Jul 12, 2023 | 11.56 | 11.81 | 11.38 | 11.50 | 32,227,648 | +0.32(+2.86%) |
Jul 11, 2023 | 11.04 | 11.24 | 10.74 | 11.18 | 22,401,860 | +0.23(+2.10%) |
Jul 10, 2023 | 10.61 | 10.97 | 10.46 | 10.95 | 20,537,200 | +0.34(+3.20%) |
Jul 07, 2023 | 10.07 | 10.94 | 10.04 | 10.61 | 29,258,112 | +0.66(+6.63%) |
Jul 06, 2023 | 10.49 | 10.49 | 9.810 | 9.950 | 34,089,616 | -0.69(-6.48%) |
Jul 05, 2023 | 10.44 | 11.12 | 10.28 | 10.64 | 36,453,580 | +0.34(+3.30%) |