Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.390 | 8.770 | 8.230 | 8.530 | 440,773 | +0.30(+3.65%) |
Sep 28, 2023 | 8.380 | 8.530 | 8.180 | 8.230 | 332,010 | -0.16(-1.91%) |
Sep 27, 2023 | 8.150 | 8.460 | 8.060 | 8.390 | 402,144 | +0.29(+3.58%) |
Sep 26, 2023 | 7.950 | 8.340 | 7.950 | 8.100 | 395,597 | +0.02(+0.25%) |
Sep 25, 2023 | 7.600 | 8.210 | 8.000 | 8.080 | 404,808 | +0.37(+4.80%) |
Sep 22, 2023 | 7.780 | 7.945 | 7.530 | 7.710 | 518,064 | -0.07(-0.90%) |
Sep 21, 2023 | 7.520 | 7.870 | 7.400 | 7.780 | 491,404 | +0.06(+0.78%) |
Sep 20, 2023 | 7.820 | 8.110 | 7.680 | 7.720 | 341,659 | -0.09(-1.15%) |
Sep 19, 2023 | 7.910 | 8.140 | 7.700 | 7.810 | 490,080 | -0.11(-1.39%) |
Sep 18, 2023 | 7.850 | 8.300 | 7.690 | 7.920 | 953,250 | +0.00(+0.00%) |
Sep 15, 2023 | 8.440 | 8.490 | 7.850 | 7.920 | 1,036,348 | -0.51(-6.05%) |
Sep 14, 2023 | 8.850 | 9.000 | 8.345 | 8.430 | 741,500 | -0.42(-4.75%) |
Sep 13, 2023 | 9.230 | 9.230 | 8.770 | 8.850 | 900,903 | -0.38(-4.12%) |
Sep 12, 2023 | 9.130 | 9.590 | 8.830 | 9.230 | 1,090,842 | -0.02(-0.22%) |
Sep 11, 2023 | 10.10 | 10.24 | 9.130 | 9.250 | 1,464,374 | -0.81(-8.05%) |
Sep 08, 2023 | 11.05 | 11.05 | 9.725 | 10.06 | 1,422,287 | -0.97(-8.79%) |
Sep 07, 2023 | 11.28 | 11.53 | 10.87 | 11.03 | 574,393 | -0.44(-3.84%) |
Sep 06, 2023 | 11.44 | 12.17 | 11.38 | 11.47 | 395,954 | -0.08(-0.69%) |
Sep 05, 2023 | 11.70 | 11.86 | 11.11 | 11.55 | 746,544 | -0.31(-2.61%) |
Sep 01, 2023 | 13.20 | 13.49 | 11.66 | 11.86 | 1,277,963 | -1.14(-8.77%) |
Aug 31, 2023 | 14.98 | 15.01 | 12.98 | 13.00 | 759,575 | -1.91(-12.81%) |
Aug 30, 2023 | 14.56 | 15.36 | 14.01 | 14.91 | 927,943 | +0.35(+2.40%) |
Aug 29, 2023 | 14.11 | 15.11 | 14.10 | 14.56 | 1,036,865 | +0.83(+6.05%) |
Aug 28, 2023 | 13.79 | 15.20 | 13.33 | 13.73 | 1,231,644 | +0.14(+1.03%) |
Aug 25, 2023 | 13.10 | 13.80 | 12.75 | 13.59 | 437,079 | +0.57(+4.38%) |
Aug 24, 2023 | 13.90 | 14.04 | 12.74 | 13.02 | 463,591 | -0.40(-2.98%) |
Aug 23, 2023 | 13.24 | 13.76 | 13.22 | 13.42 | 643,384 | +0.19(+1.44%) |
Aug 22, 2023 | 14.00 | 14.07 | 13.12 | 13.23 | 490,154 | -0.44(-3.22%) |
Aug 21, 2023 | 13.78 | 14.08 | 13.36 | 13.67 | 466,642 | +0.08(+0.59%) |
Aug 18, 2023 | 12.70 | 13.61 | 12.64 | 13.59 | 349,202 | +0.53(+4.06%) |
Aug 17, 2023 | 13.18 | 13.42 | 12.59 | 13.06 | 347,789 | -0.09(-0.68%) |
Aug 16, 2023 | 12.97 | 13.47 | 12.72 | 13.15 | 276,810 | +0.10(+0.77%) |
Aug 15, 2023 | 14.14 | 14.94 | 12.65 | 13.05 | 917,991 | -1.18(-8.29%) |
Aug 14, 2023 | 13.09 | 14.45 | 13.04 | 14.23 | 1,011,492 | +0.89(+6.67%) |
Aug 11, 2023 | 12.80 | 13.88 | 12.01 | 13.34 | 2,088,029 | +2.63(+24.56%) |
Aug 10, 2023 | 10.50 | 10.88 | 10.38 | 10.71 | 567,490 | +0.28(+2.68%) |
Aug 09, 2023 | 11.08 | 11.10 | 10.12 | 10.43 | 503,228 | -0.68(-6.12%) |
Aug 08, 2023 | 10.77 | 11.21 | 10.66 | 11.11 | 226,395 | -0.05(-0.45%) |
Aug 07, 2023 | 11.80 | 12.02 | 10.63 | 11.16 | 427,429 | -0.63(-5.34%) |
Aug 04, 2023 | 12.19 | 12.29 | 11.46 | 11.79 | 306,691 | -0.18(-1.50%) |
Aug 03, 2023 | 12.21 | 12.75 | 11.85 | 11.97 | 331,489 | -0.22(-1.80%) |
Aug 02, 2023 | 12.88 | 12.98 | 12.02 | 12.19 | 355,767 | -1.00(-7.58%) |
Aug 01, 2023 | 12.81 | 13.44 | 12.60 | 13.19 | 411,596 | +0.36(+2.81%) |
Jul 31, 2023 | 12.19 | 13.21 | 12.13 | 12.83 | 526,882 | +1.02(+8.64%) |
Jul 28, 2023 | 11.50 | 11.91 | 11.31 | 11.81 | 310,901 | +0.58(+5.16%) |
Jul 27, 2023 | 12.28 | 12.28 | 11.05 | 11.23 | 500,204 | -0.91(-7.50%) |
Jul 26, 2023 | 12.41 | 12.67 | 11.84 | 12.14 | 356,852 | -0.27(-2.18%) |
Jul 25, 2023 | 11.90 | 12.43 | 11.85 | 12.41 | 329,122 | +0.54(+4.55%) |
Jul 24, 2023 | 11.77 | 12.37 | 11.41 | 11.87 | 397,441 | +0.12(+1.02%) |
Jul 21, 2023 | 12.42 | 12.42 | 11.67 | 11.75 | 272,314 | -0.40(-3.29%) |
Jul 20, 2023 | 13.24 | 13.26 | 11.67 | 12.15 | 726,359 | -1.35(-10.00%) |
Jul 19, 2023 | 13.05 | 14.05 | 12.63 | 13.50 | 930,160 | +0.42(+3.21%) |
Jul 18, 2023 | 11.68 | 13.70 | 11.60 | 13.08 | 2,417,443 | +2.38(+22.24%) |
Jul 17, 2023 | 10.46 | 10.88 | 10.25 | 10.70 | 293,470 | +0.24(+2.29%) |
Jul 14, 2023 | 11.07 | 11.16 | 10.34 | 10.46 | 261,797 | -0.57(-5.17%) |
Jul 13, 2023 | 10.64 | 11.13 | 10.26 | 11.03 | 474,191 | +0.37(+3.47%) |
Jul 12, 2023 | 11.23 | 11.48 | 10.60 | 10.66 | 375,176 | -0.28(-2.56%) |
Jul 11, 2023 | 11.34 | 11.40 | 10.78 | 10.94 | 321,079 | -0.36(-3.19%) |
Jul 10, 2023 | 10.53 | 11.44 | 10.45 | 11.30 | 370,732 | +0.69(+6.50%) |
Jul 07, 2023 | 10.42 | 10.90 | 10.31 | 10.61 | 315,503 | +0.23(+2.22%) |
Jul 06, 2023 | 10.50 | 10.55 | 9.960 | 10.38 | 380,430 | -0.33(-3.08%) |
Jul 05, 2023 | 11.08 | 11.15 | 10.64 | 10.71 | 250,163 | -0.40(-3.60%) |