Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.300 | 9.490 | 9.292 | 9.370 | 1,192,853 | +0.16(+1.74%) |
Sep 28, 2023 | 9.250 | 9.300 | 9.100 | 9.210 | 1,124,701 | -0.05(-0.54%) |
Sep 27, 2023 | 9.320 | 9.380 | 9.095 | 9.260 | 1,365,794 | +0.01(+0.11%) |
Sep 26, 2023 | 9.190 | 9.580 | 9.165 | 9.250 | 1,157,308 | +0.04(+0.43%) |
Sep 25, 2023 | 9.280 | 9.330 | 9.150 | 9.210 | 1,516,685 | -0.14(-1.50%) |
Sep 22, 2023 | 9.160 | 9.515 | 8.900 | 9.350 | 2,258,187 | +0.21(+2.30%) |
Sep 21, 2023 | 9.260 | 9.330 | 9.070 | 9.140 | 1,419,320 | -0.23(-2.45%) |
Sep 20, 2023 | 9.820 | 9.880 | 9.350 | 9.370 | 1,284,979 | -0.48(-4.87%) |
Sep 19, 2023 | 9.600 | 9.850 | 9.600 | 9.850 | 1,711,639 | +0.22(+2.28%) |
Sep 18, 2023 | 9.790 | 9.790 | 9.470 | 9.630 | 1,368,522 | -0.19(-1.93%) |
Sep 15, 2023 | 10.05 | 10.14 | 9.735 | 9.820 | 6,902,805 | -0.22(-2.19%) |
Sep 14, 2023 | 10.02 | 10.27 | 9.890 | 10.04 | 2,261,321 | +0.04(+0.40%) |
Sep 13, 2023 | 10.50 | 10.60 | 9.980 | 10.00 | 2,911,944 | -0.49(-4.67%) |
Sep 12, 2023 | 10.68 | 10.82 | 10.47 | 10.49 | 1,858,184 | -0.24(-2.24%) |
Sep 11, 2023 | 11.04 | 11.25 | 10.45 | 10.73 | 3,695,725 | -0.27(-2.45%) |
Sep 08, 2023 | 11.14 | 11.20 | 10.57 | 11.00 | 2,224,943 | -0.56(-4.84%) |
Sep 07, 2023 | 11.95 | 11.99 | 11.48 | 11.56 | 1,843,950 | -0.51(-4.23%) |
Sep 06, 2023 | 12.25 | 12.35 | 11.86 | 12.07 | 1,166,602 | -0.18(-1.47%) |
Sep 05, 2023 | 12.48 | 12.48 | 12.07 | 12.25 | 1,211,989 | -0.26(-2.08%) |
Sep 01, 2023 | 12.80 | 12.82 | 12.48 | 12.51 | 993,944 | -0.15(-1.18%) |
Aug 31, 2023 | 12.90 | 12.95 | 12.65 | 12.66 | 830,989 | -0.24(-1.86%) |
Aug 30, 2023 | 13.04 | 13.07 | 12.87 | 12.90 | 779,332 | -0.14(-1.07%) |
Aug 29, 2023 | 13.06 | 13.06 | 12.81 | 13.04 | 875,878 | -0.07(-0.53%) |
Aug 28, 2023 | 12.98 | 13.27 | 12.97 | 13.11 | 994,986 | +0.22(+1.71%) |
Aug 25, 2023 | 12.89 | 12.98 | 12.57 | 12.89 | 833,885 | +0.04(+0.31%) |
Aug 24, 2023 | 12.99 | 12.99 | 12.80 | 12.85 | 1,151,322 | -0.12(-0.93%) |
Aug 23, 2023 | 12.90 | 13.12 | 12.82 | 12.97 | 835,036 | +0.07(+0.54%) |
Aug 22, 2023 | 12.79 | 13.06 | 12.68 | 12.90 | 727,813 | +0.20(+1.57%) |
Aug 21, 2023 | 12.22 | 12.84 | 12.14 | 12.70 | 1,140,186 | +0.42(+3.42%) |
Aug 18, 2023 | 12.61 | 12.82 | 12.24 | 12.28 | 1,226,088 | -0.43(-3.38%) |
Aug 17, 2023 | 12.86 | 13.00 | 12.71 | 12.71 | 824,996 | -0.15(-1.17%) |
Aug 16, 2023 | 13.05 | 13.18 | 12.78 | 12.86 | 862,285 | -0.28(-2.13%) |
Aug 15, 2023 | 13.16 | 13.22 | 12.82 | 13.14 | 1,117,859 | -0.08(-0.61%) |
Aug 14, 2023 | 13.24 | 13.31 | 12.91 | 13.22 | 800,385 | -0.15(-1.12%) |
Aug 11, 2023 | 13.26 | 13.56 | 13.20 | 13.37 | 1,163,087 | -0.01(-0.07%) |
Aug 10, 2023 | 13.46 | 13.85 | 13.23 | 13.38 | 1,280,010 | -0.12(-0.89%) |
Aug 09, 2023 | 13.40 | 13.60 | 13.26 | 13.50 | 1,169,552 | +0.13(+0.97%) |
Aug 08, 2023 | 13.00 | 13.42 | 12.88 | 13.37 | 1,263,668 | +0.41(+3.16%) |
Aug 07, 2023 | 13.50 | 13.51 | 12.91 | 12.96 | 1,732,921 | -0.66(-4.85%) |
Aug 04, 2023 | 13.92 | 14.27 | 13.51 | 13.62 | 1,374,906 | -0.35(-2.51%) |
Aug 03, 2023 | 14.00 | 14.09 | 13.72 | 13.97 | 956,506 | -0.07(-0.50%) |
Aug 02, 2023 | 14.06 | 14.10 | 13.70 | 14.04 | 690,799 | -0.20(-1.40%) |
Aug 01, 2023 | 14.07 | 14.26 | 13.87 | 14.24 | 895,802 | +0.16(+1.14%) |
Jul 31, 2023 | 14.10 | 14.24 | 13.94 | 14.08 | 836,975 | -0.06(-0.42%) |
Jul 28, 2023 | 13.83 | 14.20 | 13.81 | 14.14 | 751,264 | +0.38(+2.76%) |
Jul 27, 2023 | 14.12 | 14.15 | 13.63 | 13.76 | 921,347 | -0.29(-2.06%) |
Jul 26, 2023 | 13.95 | 14.14 | 13.77 | 14.05 | 983,126 | +0.06(+0.43%) |
Jul 25, 2023 | 14.00 | 14.24 | 13.92 | 13.99 | 1,449,951 | -0.04(-0.29%) |
Jul 24, 2023 | 14.15 | 14.45 | 13.84 | 14.03 | 2,619,492 | -0.32(-2.23%) |
Jul 21, 2023 | 12.98 | 14.36 | 12.90 | 14.35 | 6,145,416 | +1.65(+12.99%) |
Jul 20, 2023 | 13.70 | 13.93 | 12.56 | 12.70 | 13,553,073 | -10.35(-44.90%) |
Jul 19, 2023 | 22.94 | 23.19 | 22.82 | 23.05 | 590,671 | +0.21(+0.92%) |
Jul 18, 2023 | 23.05 | 23.36 | 22.68 | 22.84 | 862,181 | -0.19(-0.83%) |
Jul 17, 2023 | 23.12 | 23.52 | 23.01 | 23.03 | 671,259 | -0.06(-0.26%) |
Jul 14, 2023 | 23.36 | 23.36 | 22.76 | 23.09 | 673,531 | -0.28(-1.20%) |
Jul 13, 2023 | 23.84 | 23.87 | 23.32 | 23.37 | 594,780 | -0.47(-1.97%) |
Jul 12, 2023 | 23.58 | 24.46 | 23.43 | 23.84 | 828,823 | +0.71(+3.07%) |
Jul 11, 2023 | 23.46 | 23.50 | 23.05 | 23.13 | 448,381 | -0.30(-1.28%) |
Jul 10, 2023 | 22.96 | 23.56 | 22.83 | 23.43 | 990,332 | +0.44(+1.91%) |
Jul 07, 2023 | 22.82 | 23.38 | 22.80 | 22.99 | 731,949 | +0.15(+0.66%) |
Jul 06, 2023 | 24.06 | 24.12 | 22.80 | 22.84 | 1,058,428 | -1.55(-6.36%) |
Jul 05, 2023 | 24.59 | 24.99 | 24.33 | 24.39 | 1,238,047 | -0.23(-0.93%) |