Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.920 | 9.115 | 8.770 | 9.100 | 1,331,045 | +0.26(+2.94%) |
Sep 28, 2023 | 8.800 | 9.010 | 8.650 | 8.840 | 1,106,369 | +0.06(+0.68%) |
Sep 27, 2023 | 8.770 | 8.940 | 8.620 | 8.780 | 1,042,034 | +0.03(+0.34%) |
Sep 26, 2023 | 8.670 | 8.760 | 8.505 | 8.750 | 959,253 | -0.05(-0.57%) |
Sep 25, 2023 | 8.500 | 8.905 | 8.750 | 8.800 | 1,160,738 | +0.20(+2.33%) |
Sep 22, 2023 | 8.610 | 8.770 | 8.410 | 8.600 | 1,474,511 | -0.06(-0.69%) |
Sep 21, 2023 | 8.880 | 8.900 | 8.505 | 8.660 | 2,128,942 | -0.28(-3.13%) |
Sep 20, 2023 | 9.460 | 9.520 | 8.840 | 8.940 | 1,714,908 | -0.62(-6.49%) |
Sep 19, 2023 | 9.530 | 9.680 | 9.453 | 9.560 | 1,215,005 | +0.02(+0.21%) |
Sep 18, 2023 | 9.880 | 9.920 | 9.505 | 9.540 | 1,088,241 | -0.20(-2.05%) |
Sep 15, 2023 | 9.700 | 9.923 | 9.560 | 9.740 | 5,660,024 | +0.02(+0.21%) |
Sep 14, 2023 | 10.30 | 10.40 | 9.670 | 9.720 | 1,911,503 | -0.42(-4.14%) |
Sep 13, 2023 | 10.62 | 10.84 | 10.08 | 10.14 | 1,041,938 | -0.47(-4.43%) |
Sep 12, 2023 | 10.64 | 10.91 | 10.59 | 10.61 | 725,796 | -0.08(-0.75%) |
Sep 11, 2023 | 10.86 | 11.04 | 10.64 | 10.69 | 735,101 | -0.09(-0.83%) |
Sep 08, 2023 | 10.63 | 11.00 | 10.29 | 10.78 | 1,672,176 | +0.12(+1.13%) |
Sep 07, 2023 | 11.01 | 11.07 | 10.45 | 10.66 | 1,173,931 | -0.41(-3.70%) |
Sep 06, 2023 | 10.98 | 11.16 | 10.87 | 11.07 | 759,736 | +0.14(+1.28%) |
Sep 05, 2023 | 11.69 | 11.74 | 10.76 | 10.93 | 1,736,715 | -0.86(-7.29%) |
Sep 01, 2023 | 12.08 | 12.24 | 11.77 | 11.79 | 817,732 | -0.14(-1.17%) |
Aug 31, 2023 | 12.09 | 12.14 | 11.88 | 11.93 | 1,384,166 | -0.12(-1.00%) |
Aug 30, 2023 | 11.98 | 12.44 | 11.98 | 12.05 | 2,963,127 | +0.03(+0.25%) |
Aug 29, 2023 | 11.69 | 12.24 | 11.67 | 12.02 | 1,137,732 | +0.31(+2.65%) |
Aug 28, 2023 | 11.72 | 11.85 | 11.55 | 11.71 | 622,085 | +0.10(+0.86%) |
Aug 25, 2023 | 11.65 | 11.84 | 11.54 | 11.61 | 680,521 | -0.04(-0.34%) |
Aug 24, 2023 | 11.93 | 12.07 | 11.62 | 11.65 | 962,865 | -0.34(-2.84%) |
Aug 23, 2023 | 11.74 | 12.04 | 11.66 | 11.99 | 1,136,951 | +0.22(+1.87%) |
Aug 22, 2023 | 11.40 | 11.80 | 11.31 | 11.77 | 1,021,640 | +0.40(+3.52%) |
Aug 21, 2023 | 11.42 | 11.55 | 11.22 | 11.37 | 1,371,323 | -0.16(-1.39%) |
Aug 18, 2023 | 11.48 | 11.86 | 11.39 | 11.53 | 1,740,037 | -0.08(-0.69%) |
Aug 17, 2023 | 13.42 | 13.48 | 10.86 | 11.61 | 5,344,681 | -1.86(-13.81%) |
Aug 16, 2023 | 13.61 | 13.85 | 13.35 | 13.47 | 957,838 | +0.00(+0.00%) |
Aug 15, 2023 | 13.72 | 13.78 | 13.45 | 13.47 | 944,617 | -0.37(-2.67%) |
Aug 14, 2023 | 13.73 | 13.99 | 13.37 | 13.84 | 1,151,604 | -0.04(-0.29%) |
Aug 11, 2023 | 13.98 | 14.06 | 13.85 | 13.88 | 1,269,727 | -0.12(-0.86%) |
Aug 10, 2023 | 14.14 | 14.99 | 13.83 | 14.00 | 1,526,242 | -0.77(-5.21%) |
Aug 09, 2023 | 14.98 | 14.98 | 14.35 | 14.77 | 1,258,795 | +0.09(+0.61%) |
Aug 08, 2023 | 14.63 | 15.37 | 14.32 | 14.68 | 3,763,234 | +1.38(+10.38%) |
Aug 07, 2023 | 13.57 | 13.84 | 13.23 | 13.30 | 3,298,691 | -0.27(-1.99%) |
Aug 04, 2023 | 13.40 | 13.79 | 13.23 | 13.57 | 1,092,231 | +0.14(+1.04%) |
Aug 03, 2023 | 13.51 | 13.94 | 13.37 | 13.43 | 1,167,356 | -0.14(-1.03%) |
Aug 02, 2023 | 13.48 | 13.71 | 13.45 | 13.57 | 750,064 | -0.19(-1.38%) |
Aug 01, 2023 | 13.72 | 13.79 | 13.50 | 13.76 | 685,569 | +0.02(+0.15%) |
Jul 31, 2023 | 13.67 | 13.86 | 13.54 | 13.74 | 639,624 | +0.15(+1.10%) |
Jul 28, 2023 | 13.46 | 13.63 | 13.25 | 13.59 | 827,168 | +0.30(+2.26%) |
Jul 27, 2023 | 13.58 | 13.88 | 13.06 | 13.29 | 798,905 | -0.24(-1.77%) |
Jul 26, 2023 | 13.80 | 14.06 | 13.48 | 13.53 | 413,082 | -0.19(-1.38%) |
Jul 25, 2023 | 13.66 | 14.08 | 13.51 | 13.72 | 1,069,507 | -0.11(-0.80%) |
Jul 24, 2023 | 13.89 | 14.02 | 13.70 | 13.83 | 470,309 | -0.14(-1.00%) |
Jul 21, 2023 | 14.11 | 14.37 | 13.80 | 13.97 | 659,383 | -0.09(-0.64%) |
Jul 20, 2023 | 14.07 | 14.55 | 14.05 | 14.06 | 741,588 | -0.28(-1.95%) |
Jul 19, 2023 | 14.70 | 14.89 | 14.28 | 14.34 | 1,943,637 | -0.11(-0.76%) |
Jul 18, 2023 | 13.57 | 14.47 | 13.54 | 14.45 | 2,267,463 | +0.97(+7.20%) |
Jul 17, 2023 | 13.22 | 13.49 | 13.15 | 13.48 | 805,191 | +0.12(+0.90%) |
Jul 14, 2023 | 12.76 | 13.51 | 12.76 | 13.36 | 1,101,517 | +0.55(+4.29%) |
Jul 13, 2023 | 13.03 | 13.12 | 12.75 | 12.81 | 1,196,566 | +0.07(+0.55%) |
Jul 12, 2023 | 13.05 | 13.12 | 12.71 | 12.74 | 738,194 | -0.07(-0.55%) |
Jul 11, 2023 | 12.69 | 12.84 | 12.45 | 12.81 | 866,361 | +0.22(+1.75%) |
Jul 10, 2023 | 12.13 | 12.61 | 12.13 | 12.59 | 872,971 | +0.33(+2.69%) |
Jul 07, 2023 | 12.06 | 12.40 | 11.78 | 12.26 | 939,652 | +0.30(+2.51%) |
Jul 06, 2023 | 11.74 | 11.96 | 11.48 | 11.96 | 901,194 | +0.02(+0.17%) |
Jul 05, 2023 | 12.00 | 12.15 | 11.79 | 11.94 | 1,011,727 | -0.04(-0.33%) |