Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.43 | 12.43 | 11.44 | 12.08 | 194,784 | -0.19(-1.55%) |
Sep 28, 2023 | 12.72 | 12.72 | 12.19 | 12.27 | 72,377 | -0.40(-3.16%) |
Sep 27, 2023 | 12.43 | 12.78 | 12.12 | 12.67 | 89,559 | +0.22(+1.77%) |
Sep 26, 2023 | 12.67 | 13.17 | 12.39 | 12.45 | 92,294 | -0.25(-1.97%) |
Sep 25, 2023 | 12.61 | 12.76 | 12.39 | 12.70 | 310,297 | +0.51(+4.18%) |
Sep 22, 2023 | 12.28 | 12.57 | 11.72 | 12.19 | 175,857 | -0.14(-1.14%) |
Sep 21, 2023 | 12.78 | 12.90 | 12.25 | 12.33 | 111,648 | -0.68(-5.23%) |
Sep 20, 2023 | 12.63 | 13.85 | 12.26 | 13.01 | 326,599 | +0.44(+3.50%) |
Sep 19, 2023 | 11.15 | 12.58 | 11.05 | 12.57 | 215,358 | +1.37(+12.23%) |
Sep 18, 2023 | 10.23 | 11.20 | 10.16 | 11.20 | 117,836 | +0.88(+8.53%) |
Sep 15, 2023 | 10.40 | 10.46 | 9.990 | 10.32 | 103,389 | -0.12(-1.15%) |
Sep 14, 2023 | 10.09 | 10.57 | 9.790 | 10.44 | 141,252 | +0.34(+3.37%) |
Sep 13, 2023 | 9.350 | 10.11 | 9.350 | 10.10 | 62,909 | +0.72(+7.68%) |
Sep 12, 2023 | 9.800 | 10.34 | 9.200 | 9.380 | 147,065 | -0.55(-5.54%) |
Sep 11, 2023 | 10.50 | 10.68 | 9.930 | 9.930 | 43,422 | -0.57(-5.43%) |
Sep 08, 2023 | 9.990 | 10.60 | 9.860 | 10.50 | 221,966 | +0.54(+5.42%) |
Sep 07, 2023 | 9.020 | 9.980 | 9.020 | 9.960 | 69,891 | +0.58(+6.18%) |
Sep 06, 2023 | 9.480 | 9.770 | 9.110 | 9.380 | 116,934 | -0.16(-1.68%) |
Sep 05, 2023 | 9.630 | 9.930 | 9.290 | 9.540 | 128,461 | -0.12(-1.24%) |
Sep 01, 2023 | 9.860 | 10.10 | 9.610 | 9.660 | 46,188 | -0.10(-1.02%) |
Aug 31, 2023 | 9.810 | 9.960 | 9.750 | 9.760 | 64,198 | -0.07(-0.71%) |
Aug 30, 2023 | 9.790 | 10.23 | 9.790 | 9.830 | 59,521 | -0.04(-0.41%) |
Aug 29, 2023 | 10.37 | 10.41 | 9.700 | 9.870 | 102,035 | -0.23(-2.28%) |
Aug 28, 2023 | 10.10 | 10.28 | 9.829 | 10.10 | 35,894 | +0.00(+0.00%) |
Aug 25, 2023 | 10.14 | 10.40 | 9.805 | 10.10 | 71,394 | -0.03(-0.30%) |
Aug 24, 2023 | 10.39 | 10.54 | 9.795 | 10.13 | 43,395 | -0.20(-1.94%) |
Aug 23, 2023 | 9.980 | 10.74 | 9.980 | 10.33 | 97,192 | +0.36(+3.61%) |
Aug 22, 2023 | 10.30 | 10.48 | 9.870 | 9.970 | 130,298 | -0.37(-3.58%) |
Aug 21, 2023 | 10.48 | 10.48 | 10.03 | 10.34 | 189,407 | -0.03(-0.29%) |
Aug 18, 2023 | 10.53 | 10.93 | 10.22 | 10.37 | 97,331 | -0.21(-1.98%) |
Aug 17, 2023 | 9.750 | 10.66 | 9.630 | 10.58 | 131,435 | +1.05(+11.02%) |
Aug 16, 2023 | 9.710 | 9.740 | 9.270 | 9.530 | 49,185 | -0.19(-1.95%) |
Aug 15, 2023 | 9.490 | 9.990 | 9.020 | 9.720 | 71,902 | +0.22(+2.32%) |
Aug 14, 2023 | 9.690 | 9.700 | 9.310 | 9.500 | 57,514 | -0.24(-2.46%) |
Aug 11, 2023 | 9.660 | 10.35 | 9.230 | 9.740 | 177,290 | -0.12(-1.22%) |
Aug 10, 2023 | 8.880 | 10.56 | 8.880 | 9.860 | 204,547 | +1.44(+17.10%) |
Aug 09, 2023 | 8.260 | 8.600 | 8.060 | 8.420 | 77,554 | +0.18(+2.18%) |
Aug 08, 2023 | 8.150 | 8.330 | 8.020 | 8.240 | 73,165 | +0.08(+0.98%) |
Aug 07, 2023 | 8.530 | 8.530 | 8.070 | 8.160 | 51,073 | -0.29(-3.43%) |
Aug 04, 2023 | 8.580 | 9.290 | 8.450 | 8.450 | 60,108 | -0.15(-1.74%) |
Aug 03, 2023 | 8.340 | 8.775 | 8.200 | 8.600 | 68,213 | +0.26(+3.12%) |
Aug 02, 2023 | 8.990 | 9.460 | 8.270 | 8.340 | 81,036 | -0.64(-7.13%) |
Aug 01, 2023 | 9.180 | 9.410 | 8.940 | 8.980 | 53,467 | -0.22(-2.39%) |
Jul 31, 2023 | 9.380 | 9.660 | 9.160 | 9.200 | 157,602 | -0.07(-0.76%) |
Jul 28, 2023 | 9.090 | 9.520 | 9.050 | 9.270 | 154,896 | +0.33(+3.69%) |
Jul 27, 2023 | 9.840 | 9.840 | 8.890 | 8.940 | 175,376 | -0.81(-8.31%) |
Jul 26, 2023 | 10.15 | 10.16 | 9.650 | 9.750 | 66,670 | -0.30(-2.99%) |
Jul 25, 2023 | 10.39 | 10.39 | 10.00 | 10.05 | 116,304 | -0.37(-3.55%) |
Jul 24, 2023 | 10.70 | 10.74 | 10.16 | 10.42 | 42,895 | -0.25(-2.34%) |
Jul 21, 2023 | 10.74 | 10.79 | 10.36 | 10.67 | 52,429 | +0.02(+0.19%) |
Jul 20, 2023 | 10.91 | 10.91 | 10.32 | 10.65 | 58,993 | -0.32(-2.92%) |
Jul 19, 2023 | 11.25 | 11.72 | 10.84 | 10.97 | 83,312 | -0.28(-2.49%) |
Jul 18, 2023 | 10.75 | 11.83 | 10.75 | 11.25 | 73,863 | +0.51(+4.75%) |
Jul 17, 2023 | 10.95 | 11.21 | 10.74 | 10.74 | 48,411 | -0.14(-1.29%) |
Jul 14, 2023 | 11.03 | 11.03 | 10.68 | 10.88 | 46,666 | -0.13(-1.18%) |
Jul 13, 2023 | 11.13 | 11.32 | 10.81 | 11.01 | 54,642 | +0.00(+0.00%) |
Jul 12, 2023 | 10.79 | 11.26 | 10.54 | 11.01 | 73,169 | +0.38(+3.57%) |
Jul 11, 2023 | 10.71 | 10.71 | 10.42 | 10.63 | 39,141 | -0.08(-0.75%) |
Jul 10, 2023 | 10.65 | 10.99 | 10.55 | 10.71 | 165,679 | +0.06(+0.56%) |
Jul 07, 2023 | 10.61 | 10.83 | 10.52 | 10.65 | 41,166 | +0.03(+0.28%) |
Jul 06, 2023 | 10.61 | 10.78 | 10.54 | 10.62 | 68,977 | -0.09(-0.84%) |
Jul 05, 2023 | 10.46 | 10.82 | 10.35 | 10.71 | 87,473 | +0.19(+1.81%) |