Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.940 | 10.04 | 9.790 | 9.810 | 337,257 | +0.05(+0.51%) |
Sep 28, 2023 | 9.680 | 9.890 | 9.530 | 9.760 | 415,503 | -0.02(-0.20%) |
Sep 27, 2023 | 9.810 | 10.03 | 9.770 | 9.780 | 389,893 | +0.09(+0.93%) |
Sep 26, 2023 | 9.500 | 9.770 | 9.500 | 9.690 | 374,267 | +0.08(+0.83%) |
Sep 25, 2023 | 9.410 | 9.710 | 9.580 | 9.610 | 411,272 | +0.04(+0.42%) |
Sep 22, 2023 | 9.670 | 9.830 | 9.510 | 9.570 | 459,505 | -0.20(-2.05%) |
Sep 21, 2023 | 9.970 | 10.00 | 9.520 | 9.770 | 635,705 | -0.38(-3.74%) |
Sep 20, 2023 | 10.15 | 10.38 | 10.02 | 10.15 | 655,904 | +0.53(+5.51%) |
Sep 19, 2023 | 9.680 | 9.760 | 9.351 | 9.620 | 440,407 | -0.10(-1.03%) |
Sep 18, 2023 | 9.780 | 9.850 | 9.590 | 9.720 | 316,949 | -0.13(-1.32%) |
Sep 15, 2023 | 10.04 | 10.13 | 9.710 | 9.850 | 791,914 | -0.28(-2.76%) |
Sep 14, 2023 | 10.10 | 10.31 | 10.03 | 10.13 | 389,983 | +0.03(+0.30%) |
Sep 13, 2023 | 10.48 | 10.50 | 10.09 | 10.10 | 469,499 | -0.39(-3.72%) |
Sep 12, 2023 | 10.59 | 10.71 | 10.40 | 10.49 | 437,104 | -0.15(-1.41%) |
Sep 11, 2023 | 11.04 | 11.08 | 10.63 | 10.64 | 445,407 | -0.41(-3.71%) |
Sep 08, 2023 | 10.42 | 11.11 | 10.35 | 11.05 | 680,843 | +0.64(+6.15%) |
Sep 07, 2023 | 10.32 | 10.51 | 10.04 | 10.41 | 456,822 | -0.11(-1.05%) |
Sep 06, 2023 | 10.73 | 10.85 | 10.28 | 10.52 | 480,434 | -0.28(-2.59%) |
Sep 05, 2023 | 10.72 | 10.98 | 10.65 | 10.80 | 354,463 | -0.05(-0.46%) |
Sep 01, 2023 | 10.68 | 11.20 | 10.68 | 10.85 | 737,862 | +0.19(+1.78%) |
Aug 31, 2023 | 11.10 | 11.54 | 10.56 | 10.66 | 1,424,172 | +0.06(+0.57%) |
Aug 30, 2023 | 10.86 | 10.97 | 10.56 | 10.60 | 940,857 | -0.25(-2.30%) |
Aug 29, 2023 | 10.96 | 11.03 | 10.57 | 10.85 | 987,602 | -0.19(-1.72%) |
Aug 28, 2023 | 10.70 | 11.16 | 10.40 | 11.04 | 1,967,107 | +0.10(+0.91%) |
Aug 25, 2023 | 10.40 | 11.00 | 9.550 | 10.94 | 9,580,127 | -6.10(-35.80%) |
Aug 24, 2023 | 17.26 | 17.38 | 16.66 | 17.04 | 403,085 | +0.00(+0.00%) |
Aug 23, 2023 | 16.79 | 17.06 | 16.57 | 17.04 | 294,319 | +0.25(+1.49%) |
Aug 22, 2023 | 16.95 | 17.11 | 16.46 | 16.79 | 180,280 | +0.03(+0.18%) |
Aug 21, 2023 | 17.12 | 17.28 | 16.45 | 16.76 | 216,351 | -0.31(-1.84%) |
Aug 18, 2023 | 16.30 | 17.28 | 16.25 | 17.07 | 1,755,835 | +0.41(+2.49%) |
Aug 17, 2023 | 16.87 | 17.05 | 16.60 | 16.66 | 350,222 | -0.31(-1.83%) |
Aug 16, 2023 | 16.74 | 17.29 | 16.72 | 16.97 | 259,465 | +0.14(+0.83%) |
Aug 15, 2023 | 16.95 | 17.09 | 16.45 | 16.83 | 259,257 | -0.32(-1.87%) |
Aug 14, 2023 | 16.24 | 17.18 | 16.07 | 17.15 | 304,921 | +0.80(+4.89%) |
Aug 11, 2023 | 16.08 | 16.78 | 16.08 | 16.35 | 206,077 | +0.05(+0.31%) |
Aug 10, 2023 | 15.93 | 16.33 | 15.81 | 16.30 | 203,704 | +0.60(+3.82%) |
Aug 09, 2023 | 16.10 | 16.12 | 15.56 | 15.70 | 208,404 | -0.46(-2.85%) |
Aug 08, 2023 | 16.60 | 16.92 | 15.98 | 16.16 | 367,855 | -0.91(-5.33%) |
Aug 07, 2023 | 17.32 | 17.39 | 16.44 | 17.07 | 285,985 | -0.16(-0.93%) |
Aug 04, 2023 | 16.92 | 17.61 | 16.45 | 17.23 | 318,214 | +0.55(+3.30%) |
Aug 03, 2023 | 16.35 | 17.00 | 16.16 | 16.68 | 245,058 | +0.26(+1.58%) |
Aug 02, 2023 | 17.07 | 17.25 | 16.20 | 16.42 | 231,019 | -1.10(-6.28%) |
Aug 01, 2023 | 17.64 | 17.72 | 17.18 | 17.52 | 202,827 | -0.35(-1.96%) |
Jul 31, 2023 | 17.58 | 18.19 | 17.57 | 17.87 | 215,651 | +0.59(+3.41%) |
Jul 28, 2023 | 17.32 | 17.82 | 17.21 | 17.28 | 250,576 | +0.34(+2.01%) |
Jul 27, 2023 | 16.94 | 17.54 | 16.74 | 16.94 | 723,970 | +0.31(+1.86%) |
Jul 26, 2023 | 15.64 | 16.70 | 15.37 | 16.63 | 245,934 | +0.88(+5.59%) |
Jul 25, 2023 | 15.91 | 16.39 | 15.66 | 15.75 | 285,246 | -0.16(-1.01%) |
Jul 24, 2023 | 16.26 | 16.48 | 15.57 | 15.91 | 228,689 | -0.34(-2.09%) |
Jul 21, 2023 | 16.87 | 17.06 | 16.16 | 16.25 | 308,005 | -0.25(-1.52%) |
Jul 20, 2023 | 17.27 | 17.36 | 16.31 | 16.50 | 494,025 | -0.95(-5.44%) |
Jul 19, 2023 | 16.97 | 17.52 | 16.78 | 17.45 | 397,581 | +0.67(+3.99%) |
Jul 18, 2023 | 16.42 | 16.86 | 15.97 | 16.78 | 419,680 | +0.41(+2.50%) |
Jul 17, 2023 | 15.86 | 16.91 | 15.71 | 16.37 | 612,919 | +0.63(+4.00%) |
Jul 14, 2023 | 15.66 | 15.88 | 15.57 | 15.74 | 629,372 | +0.00(+0.00%) |
Jul 13, 2023 | 15.66 | 15.92 | 15.42 | 15.74 | 376,229 | +0.30(+1.94%) |
Jul 12, 2023 | 15.57 | 15.78 | 15.29 | 15.44 | 415,378 | -0.01(-0.06%) |
Jul 11, 2023 | 14.88 | 15.52 | 14.82 | 15.45 | 458,903 | +0.63(+4.25%) |
Jul 10, 2023 | 13.68 | 14.82 | 13.63 | 14.82 | 778,997 | +1.47(+11.01%) |
Jul 07, 2023 | 13.50 | 13.81 | 13.29 | 13.35 | 404,102 | -0.20(-1.48%) |
Jul 06, 2023 | 13.96 | 13.99 | 13.38 | 13.55 | 411,450 | -0.68(-4.78%) |
Jul 05, 2023 | 14.92 | 14.92 | 14.14 | 14.23 | 340,879 | -0.83(-5.51%) |