Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.370 | 8.550 | 8.155 | 8.410 | 882,617 | +0.17(+2.06%) |
Sep 28, 2023 | 8.230 | 8.350 | 7.820 | 8.240 | 1,228,625 | -0.02(-0.24%) |
Sep 27, 2023 | 8.380 | 8.495 | 8.120 | 8.260 | 866,531 | -0.06(-0.72%) |
Sep 26, 2023 | 8.400 | 8.800 | 8.280 | 8.320 | 1,076,778 | -0.09(-1.07%) |
Sep 25, 2023 | 8.520 | 8.540 | 8.400 | 8.410 | 738,955 | -0.21(-2.44%) |
Sep 22, 2023 | 8.670 | 8.890 | 8.430 | 8.620 | 1,200,637 | +0.03(+0.35%) |
Sep 21, 2023 | 8.630 | 8.705 | 8.360 | 8.590 | 1,053,877 | -0.22(-2.50%) |
Sep 20, 2023 | 9.210 | 9.370 | 8.790 | 8.810 | 600,302 | -0.38(-4.13%) |
Sep 19, 2023 | 9.040 | 9.290 | 8.820 | 9.190 | 817,432 | +0.19(+2.11%) |
Sep 18, 2023 | 9.430 | 9.630 | 8.870 | 9.000 | 1,280,659 | -0.37(-3.95%) |
Sep 15, 2023 | 9.590 | 9.690 | 9.180 | 9.370 | 4,693,469 | -0.24(-2.50%) |
Sep 14, 2023 | 9.710 | 9.710 | 9.380 | 9.610 | 704,211 | +0.12(+1.26%) |
Sep 13, 2023 | 9.900 | 9.990 | 9.450 | 9.490 | 753,929 | -0.37(-3.75%) |
Sep 12, 2023 | 9.740 | 10.33 | 9.670 | 9.860 | 759,799 | +0.06(+0.61%) |
Sep 11, 2023 | 9.740 | 9.940 | 9.550 | 9.800 | 787,422 | +0.07(+0.72%) |
Sep 08, 2023 | 10.06 | 10.06 | 9.635 | 9.730 | 640,483 | -0.31(-3.09%) |
Sep 07, 2023 | 9.930 | 10.18 | 9.280 | 10.04 | 1,398,497 | -0.10(-0.99%) |
Sep 06, 2023 | 10.68 | 10.76 | 10.03 | 10.14 | 1,139,779 | -0.46(-4.34%) |
Sep 05, 2023 | 10.92 | 11.18 | 10.40 | 10.60 | 1,122,120 | -0.43(-3.90%) |
Sep 01, 2023 | 10.33 | 11.06 | 10.33 | 11.03 | 1,524,456 | +0.81(+7.93%) |
Aug 31, 2023 | 10.63 | 10.79 | 10.21 | 10.22 | 714,715 | -0.42(-3.95%) |
Aug 30, 2023 | 10.64 | 10.78 | 10.50 | 10.64 | 614,635 | -0.03(-0.28%) |
Aug 29, 2023 | 10.40 | 10.75 | 10.30 | 10.67 | 430,590 | +0.28(+2.69%) |
Aug 28, 2023 | 10.33 | 10.54 | 10.28 | 10.39 | 456,209 | +0.12(+1.17%) |
Aug 25, 2023 | 9.920 | 10.40 | 9.830 | 10.27 | 733,410 | +0.36(+3.63%) |
Aug 24, 2023 | 10.82 | 10.82 | 9.860 | 9.910 | 762,562 | -0.77(-7.21%) |
Aug 23, 2023 | 10.62 | 11.02 | 10.62 | 10.68 | 549,949 | +0.11(+1.04%) |
Aug 22, 2023 | 10.74 | 11.02 | 10.45 | 10.57 | 1,570,892 | -0.10(-0.94%) |
Aug 21, 2023 | 10.55 | 10.86 | 10.41 | 10.67 | 537,976 | +0.08(+0.76%) |
Aug 18, 2023 | 10.23 | 10.73 | 10.20 | 10.59 | 539,687 | +0.24(+2.32%) |
Aug 17, 2023 | 10.41 | 10.48 | 10.25 | 10.35 | 638,194 | -0.09(-0.86%) |
Aug 16, 2023 | 10.59 | 10.79 | 10.40 | 10.44 | 897,539 | -0.18(-1.69%) |
Aug 15, 2023 | 10.88 | 11.11 | 10.50 | 10.62 | 733,371 | -0.53(-4.75%) |
Aug 14, 2023 | 10.77 | 11.23 | 10.34 | 11.15 | 892,074 | +0.42(+3.91%) |
Aug 11, 2023 | 10.88 | 11.07 | 10.47 | 10.73 | 592,000 | -0.19(-1.74%) |
Aug 10, 2023 | 11.04 | 11.40 | 10.63 | 10.92 | 630,381 | -0.26(-2.33%) |
Aug 09, 2023 | 11.72 | 12.20 | 10.96 | 11.18 | 1,148,034 | +0.01(+0.09%) |
Aug 08, 2023 | 10.53 | 11.30 | 10.46 | 11.17 | 1,859,285 | +0.80(+7.71%) |
Aug 07, 2023 | 11.26 | 11.26 | 10.21 | 10.37 | 1,504,427 | -0.88(-7.82%) |
Aug 04, 2023 | 11.10 | 11.31 | 11.01 | 11.25 | 748,569 | +0.20(+1.81%) |
Aug 03, 2023 | 11.35 | 11.65 | 11.02 | 11.05 | 670,937 | -0.39(-3.41%) |
Aug 02, 2023 | 11.64 | 11.67 | 11.18 | 11.44 | 725,712 | -0.47(-3.95%) |
Aug 01, 2023 | 12.46 | 12.46 | 11.76 | 11.91 | 516,681 | -0.69(-5.48%) |
Jul 31, 2023 | 12.22 | 12.63 | 12.17 | 12.60 | 522,468 | +0.38(+3.07%) |
Jul 28, 2023 | 11.80 | 12.37 | 11.60 | 12.22 | 662,363 | +0.53(+4.49%) |
Jul 27, 2023 | 12.25 | 12.25 | 11.67 | 11.70 | 607,705 | -0.38(-3.15%) |
Jul 26, 2023 | 11.94 | 12.11 | 11.76 | 12.08 | 731,168 | +0.11(+0.92%) |
Jul 25, 2023 | 12.13 | 12.21 | 11.95 | 11.97 | 447,300 | -0.17(-1.40%) |
Jul 24, 2023 | 12.39 | 12.45 | 11.83 | 12.14 | 862,878 | -0.25(-2.02%) |
Jul 21, 2023 | 12.25 | 12.45 | 11.98 | 12.39 | 672,882 | +0.26(+2.14%) |
Jul 20, 2023 | 12.32 | 12.59 | 12.07 | 12.13 | 739,641 | -0.19(-1.54%) |
Jul 19, 2023 | 12.27 | 12.71 | 12.21 | 12.32 | 907,305 | +0.21(+1.73%) |
Jul 18, 2023 | 12.86 | 13.24 | 11.97 | 12.11 | 2,606,204 | -0.79(-6.12%) |
Jul 17, 2023 | 12.30 | 13.30 | 12.23 | 12.90 | 869,935 | +0.67(+5.48%) |
Jul 14, 2023 | 12.90 | 12.90 | 12.08 | 12.23 | 573,883 | -0.45(-3.55%) |
Jul 13, 2023 | 13.00 | 13.03 | 12.65 | 12.68 | 950,714 | -0.29(-2.24%) |
Jul 12, 2023 | 12.66 | 13.32 | 12.65 | 12.97 | 1,723,059 | +0.86(+7.10%) |
Jul 11, 2023 | 12.25 | 12.35 | 11.96 | 12.11 | 770,573 | -0.18(-1.46%) |
Jul 10, 2023 | 11.60 | 12.30 | 11.60 | 12.29 | 1,433,356 | +0.68(+5.86%) |
Jul 07, 2023 | 11.29 | 11.72 | 11.29 | 11.61 | 973,161 | +0.35(+3.11%) |
Jul 06, 2023 | 12.19 | 12.19 | 11.20 | 11.26 | 925,503 | -1.16(-9.34%) |
Jul 05, 2023 | 12.67 | 12.75 | 12.22 | 12.42 | 771,151 | -0.24(-1.90%) |