Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.990 | 9.500 | 8.990 | 9.490 | 15,150 | +0.39(+4.29%) |
Sep 28, 2023 | 8.660 | 9.270 | 8.660 | 9.100 | 24,066 | +0.14(+1.56%) |
Sep 27, 2023 | 7.890 | 9.000 | 7.890 | 8.960 | 49,947 | +0.91(+11.30%) |
Sep 26, 2023 | 7.640 | 8.050 | 7.640 | 8.050 | 54,635 | +0.38(+4.95%) |
Sep 25, 2023 | 8.150 | 7.800 | 7.600 | 7.670 | 86,654 | -0.60(-7.26%) |
Sep 22, 2023 | 8.520 | 10.99 | 8.230 | 8.270 | 227,885 | -0.40(-4.61%) |
Sep 21, 2023 | 8.600 | 8.970 | 8.460 | 8.670 | 55,214 | +0.09(+1.05%) |
Sep 20, 2023 | 8.280 | 9.000 | 8.270 | 8.580 | 46,998 | +0.13(+1.54%) |
Sep 19, 2023 | 8.810 | 9.030 | 8.310 | 8.450 | 43,711 | -0.29(-3.32%) |
Sep 18, 2023 | 8.250 | 8.880 | 8.250 | 8.740 | 36,629 | +0.34(+4.05%) |
Sep 15, 2023 | 8.390 | 8.600 | 8.150 | 8.400 | 39,174 | -0.19(-2.21%) |
Sep 14, 2023 | 8.480 | 8.790 | 8.400 | 8.590 | 42,467 | +0.24(+2.87%) |
Sep 13, 2023 | 8.170 | 8.505 | 8.002 | 8.350 | 48,536 | +0.02(+0.24%) |
Sep 12, 2023 | 8.820 | 9.080 | 8.180 | 8.330 | 56,039 | -0.72(-7.96%) |
Sep 11, 2023 | 9.930 | 10.60 | 8.650 | 9.050 | 260,285 | -0.35(-3.72%) |
Sep 08, 2023 | 7.850 | 11.00 | 7.850 | 9.400 | 1,517,561 | +1.36(+16.92%) |
Sep 07, 2023 | 8.180 | 8.710 | 7.565 | 8.040 | 172,182 | -1.00(-11.06%) |
Sep 06, 2023 | 9.220 | 9.570 | 7.720 | 9.040 | 594,208 | -0.96(-9.60%) |
Sep 05, 2023 | 10.70 | 13.43 | 8.870 | 10.00 | 19,978,282 | +2.62(+35.50%) |
Sep 01, 2023 | 6.710 | 7.960 | 6.610 | 7.380 | 852,353 | +0.60(+8.85%) |
Aug 31, 2023 | 7.720 | 8.920 | 6.780 | 6.780 | 194,290 | -1.15(-14.50%) |
Aug 30, 2023 | 7.135 | 7.970 | 6.637 | 7.930 | 10,817 | +0.73(+10.14%) |
Aug 29, 2023 | 6.510 | 7.310 | 6.510 | 7.200 | 19,650 | +0.70(+10.77%) |
Aug 28, 2023 | 5.910 | 6.600 | 5.910 | 6.500 | 13,625 | +0.67(+11.49%) |
Aug 25, 2023 | 6.120 | 6.674 | 5.690 | 5.830 | 29,720 | -0.37(-5.97%) |
Aug 24, 2023 | 6.360 | 6.582 | 6.150 | 6.200 | 17,121 | -0.55(-8.15%) |
Aug 23, 2023 | 6.950 | 7.210 | 6.620 | 6.750 | 38,910 | -0.10(-1.46%) |
Aug 22, 2023 | 7.320 | 7.490 | 6.700 | 6.850 | 34,173 | -0.45(-6.16%) |
Aug 21, 2023 | 7.260 | 7.640 | 7.250 | 7.300 | 42,538 | +0.04(+0.55%) |
Aug 18, 2023 | 7.390 | 9.000 | 6.730 | 7.260 | 365,106 | -0.61(-7.75%) |
Aug 17, 2023 | 9.820 | 9.820 | 7.080 | 7.870 | 282,871 | -1.08(-12.07%) |
Aug 16, 2023 | 10.84 | 10.84 | 8.400 | 8.950 | 106,970 | +0.10(+1.19%) |
Aug 15, 2023 | 8.600 | 9.400 | 8.550 | 8.845 | 3,067 | -0.50(-5.40%) |
Aug 14, 2023 | 9.260 | 9.495 | 8.615 | 9.350 | 4,638 | -0.10(-1.01%) |
Aug 11, 2023 | 9.250 | 9.725 | 8.750 | 9.445 | 4,302 | -0.05(-0.58%) |
Aug 10, 2023 | 9.450 | 10.50 | 9.240 | 9.500 | 5,773 | +0.50(+5.56%) |
Aug 09, 2023 | 9.950 | 9.950 | 9.000 | 9.000 | 1,842 | -0.55(-5.76%) |
Aug 08, 2023 | 9.500 | 9.845 | 8.835 | 9.550 | 3,556 | +0.00(+0.00%) |
Aug 07, 2023 | 9.700 | 11.00 | 9.525 | 9.550 | 3,519 | +0.31(+3.30%) |
Aug 04, 2023 | 9.505 | 10.45 | 9.000 | 9.245 | 2,667 | -0.38(-3.95%) |
Aug 03, 2023 | 10.00 | 10.21 | 9.500 | 9.625 | 2,607 | -0.15(-1.53%) |
Aug 02, 2023 | 10.30 | 10.35 | 9.585 | 9.775 | 3,990 | -0.50(-4.91%) |
Aug 01, 2023 | 10.79 | 11.05 | 10.04 | 10.28 | 3,219 | -0.22(-2.10%) |
Jul 31, 2023 | 10.60 | 11.49 | 10.50 | 10.50 | 6,168 | -0.46(-4.24%) |
Jul 28, 2023 | 10.50 | 11.50 | 10.49 | 10.96 | 2,330 | +0.41(+3.93%) |
Jul 27, 2023 | 10.50 | 11.25 | 10.50 | 10.55 | 5,296 | +0.04(+0.33%) |
Jul 26, 2023 | 10.00 | 11.45 | 10.00 | 10.52 | 2,899 | +0.72(+7.35%) |
Jul 25, 2023 | 10.00 | 10.95 | 9.795 | 9.795 | 3,954 | -0.26(-2.54%) |
Jul 24, 2023 | 9.900 | 10.36 | 9.510 | 10.05 | 2,548 | +0.36(+3.66%) |
Jul 21, 2023 | 9.310 | 9.945 | 9.260 | 9.695 | 4,578 | +0.19(+2.00%) |
Jul 20, 2023 | 9.500 | 9.750 | 9.360 | 9.505 | 2,161 | +0.15(+1.55%) |
Jul 19, 2023 | 9.050 | 9.500 | 9.000 | 9.360 | 1,567 | +0.11(+1.19%) |
Jul 18, 2023 | 8.860 | 9.415 | 8.860 | 9.250 | 1,723 | +0.15(+1.65%) |
Jul 17, 2023 | 9.100 | 9.250 | 9.000 | 9.100 | 2,068 | -0.16(-1.67%) |
Jul 14, 2023 | 9.550 | 9.750 | 9.000 | 9.255 | 3,716 | -0.09(-0.96%) |
Jul 13, 2023 | 9.500 | 9.500 | 9.205 | 9.345 | 1,609 | +0.15(+1.58%) |
Jul 12, 2023 | 8.750 | 9.495 | 8.750 | 9.200 | 5,198 | +0.20(+2.22%) |
Jul 11, 2023 | 9.150 | 9.170 | 8.580 | 9.000 | 3,916 | -0.01(-0.06%) |
Jul 10, 2023 | 9.000 | 9.200 | 8.750 | 9.005 | 2,127 | +0.00(+0.00%) |
Jul 07, 2023 | 9.050 | 9.195 | 8.575 | 9.005 | 1,461 | -0.19(-2.12%) |
Jul 06, 2023 | 9.260 | 9.695 | 8.555 | 9.200 | 2,434 | -0.25(-2.59%) |
Jul 05, 2023 | 9.600 | 9.600 | 9.180 | 9.445 | 2,357 | -0.05(-0.58%) |