Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.720 | 10.13 | 9.660 | 10.12 | 916,574 | +0.46(+4.76%) |
Sep 28, 2023 | 9.330 | 9.730 | 9.260 | 9.660 | 512,386 | +0.31(+3.32%) |
Sep 27, 2023 | 9.380 | 9.480 | 9.250 | 9.350 | 264,969 | -0.03(-0.32%) |
Sep 26, 2023 | 9.910 | 9.910 | 9.260 | 9.380 | 286,038 | -0.46(-4.67%) |
Sep 25, 2023 | 9.740 | 9.870 | 9.760 | 9.840 | 450,933 | +0.07(+0.72%) |
Sep 22, 2023 | 9.890 | 9.895 | 9.730 | 9.770 | 256,067 | -0.12(-1.21%) |
Sep 21, 2023 | 10.71 | 10.71 | 9.860 | 9.890 | 320,221 | -0.72(-6.79%) |
Sep 20, 2023 | 10.35 | 10.74 | 10.30 | 10.61 | 444,862 | +0.30(+2.91%) |
Sep 19, 2023 | 10.42 | 10.42 | 10.00 | 10.31 | 771,244 | -0.13(-1.25%) |
Sep 18, 2023 | 10.37 | 10.54 | 10.23 | 10.44 | 408,600 | +0.03(+0.29%) |
Sep 15, 2023 | 11.01 | 11.06 | 10.38 | 10.41 | 719,624 | -0.60(-5.45%) |
Sep 14, 2023 | 11.28 | 11.39 | 10.98 | 11.01 | 293,294 | -0.18(-1.61%) |
Sep 13, 2023 | 11.04 | 11.33 | 11.03 | 11.19 | 518,099 | +0.08(+0.72%) |
Sep 12, 2023 | 11.49 | 11.49 | 11.09 | 11.11 | 326,837 | -0.27(-2.37%) |
Sep 11, 2023 | 11.70 | 11.70 | 11.38 | 11.38 | 314,412 | -0.28(-2.40%) |
Sep 08, 2023 | 11.98 | 11.98 | 11.65 | 11.66 | 240,129 | -0.20(-1.69%) |
Sep 07, 2023 | 11.86 | 11.90 | 11.66 | 11.86 | 364,923 | -0.05(-0.42%) |
Sep 06, 2023 | 11.42 | 11.97 | 11.36 | 11.91 | 296,274 | +0.46(+4.02%) |
Sep 05, 2023 | 11.60 | 11.73 | 11.44 | 11.45 | 258,656 | -0.27(-2.30%) |
Sep 01, 2023 | 11.77 | 12.05 | 11.69 | 11.72 | 343,508 | +0.03(+0.26%) |
Aug 31, 2023 | 11.47 | 11.75 | 11.47 | 11.69 | 306,838 | +0.23(+2.01%) |
Aug 30, 2023 | 11.19 | 11.54 | 11.17 | 11.46 | 375,571 | +0.12(+1.06%) |
Aug 29, 2023 | 11.55 | 11.60 | 11.31 | 11.34 | 468,281 | -0.38(-3.24%) |
Aug 28, 2023 | 11.67 | 11.85 | 11.61 | 11.72 | 255,250 | +0.15(+1.30%) |
Aug 25, 2023 | 11.78 | 11.89 | 11.55 | 11.57 | 192,634 | -0.20(-1.70%) |
Aug 24, 2023 | 11.83 | 11.87 | 11.53 | 11.77 | 689,143 | -0.06(-0.51%) |
Aug 23, 2023 | 11.89 | 11.91 | 11.73 | 11.83 | 261,593 | +0.09(+0.77%) |
Aug 22, 2023 | 11.90 | 11.90 | 11.64 | 11.74 | 205,024 | -0.09(-0.76%) |
Aug 21, 2023 | 11.91 | 12.05 | 11.78 | 11.83 | 264,703 | -0.09(-0.76%) |
Aug 18, 2023 | 12.02 | 12.21 | 11.91 | 11.92 | 268,959 | -0.24(-1.97%) |
Aug 17, 2023 | 12.39 | 12.45 | 12.02 | 12.16 | 368,654 | -0.22(-1.78%) |
Aug 16, 2023 | 12.68 | 12.69 | 12.37 | 12.38 | 290,349 | -0.32(-2.52%) |
Aug 15, 2023 | 12.59 | 13.07 | 12.41 | 12.70 | 421,828 | +0.00(+0.00%) |
Aug 14, 2023 | 12.77 | 13.20 | 12.56 | 12.70 | 416,387 | -0.16(-1.24%) |
Aug 11, 2023 | 12.30 | 12.93 | 12.15 | 12.86 | 345,077 | +0.47(+3.79%) |
Aug 10, 2023 | 12.46 | 12.72 | 12.33 | 12.39 | 460,393 | -0.07(-0.56%) |
Aug 09, 2023 | 13.53 | 13.53 | 11.91 | 12.46 | 839,532 | -0.49(-3.78%) |
Aug 08, 2023 | 13.26 | 13.37 | 12.79 | 12.95 | 769,337 | -0.59(-4.36%) |
Aug 07, 2023 | 13.77 | 14.06 | 13.50 | 13.54 | 703,452 | -0.28(-2.03%) |
Aug 04, 2023 | 14.15 | 14.30 | 13.80 | 13.82 | 317,107 | -0.29(-2.06%) |
Aug 03, 2023 | 13.89 | 14.19 | 13.84 | 14.11 | 287,077 | +0.06(+0.43%) |
Aug 02, 2023 | 14.21 | 14.37 | 13.77 | 14.05 | 460,564 | -0.27(-1.89%) |
Aug 01, 2023 | 13.77 | 14.36 | 13.77 | 14.32 | 569,266 | +0.29(+2.07%) |
Jul 31, 2023 | 13.84 | 14.12 | 13.68 | 14.03 | 335,606 | +0.39(+2.86%) |
Jul 28, 2023 | 13.33 | 13.68 | 13.26 | 13.64 | 384,058 | +0.53(+4.04%) |
Jul 27, 2023 | 13.44 | 13.54 | 12.99 | 13.11 | 320,168 | -0.22(-1.65%) |
Jul 26, 2023 | 12.97 | 13.34 | 12.82 | 13.33 | 284,142 | +0.32(+2.46%) |
Jul 25, 2023 | 12.72 | 13.07 | 12.54 | 13.01 | 330,517 | +0.26(+2.04%) |
Jul 24, 2023 | 12.84 | 12.84 | 12.48 | 12.75 | 291,358 | -0.10(-0.78%) |
Jul 21, 2023 | 12.73 | 12.97 | 12.57 | 12.85 | 408,728 | +0.28(+2.23%) |
Jul 20, 2023 | 12.74 | 12.87 | 12.46 | 12.57 | 292,436 | -0.18(-1.41%) |
Jul 19, 2023 | 12.83 | 12.84 | 12.50 | 12.75 | 310,212 | +0.12(+0.95%) |
Jul 18, 2023 | 12.49 | 12.82 | 12.49 | 12.63 | 251,041 | +0.12(+0.96%) |
Jul 17, 2023 | 12.26 | 12.59 | 12.15 | 12.51 | 250,783 | +0.21(+1.71%) |
Jul 14, 2023 | 12.38 | 12.50 | 12.20 | 12.30 | 157,566 | -0.11(-0.89%) |
Jul 13, 2023 | 12.48 | 12.50 | 12.29 | 12.41 | 194,963 | +0.00(+0.00%) |
Jul 12, 2023 | 12.51 | 12.57 | 12.21 | 12.41 | 218,032 | +0.02(+0.16%) |
Jul 11, 2023 | 12.28 | 12.49 | 12.19 | 12.39 | 317,212 | +0.08(+0.65%) |
Jul 10, 2023 | 11.73 | 12.38 | 11.60 | 12.31 | 386,659 | +0.71(+6.12%) |
Jul 07, 2023 | 11.14 | 11.62 | 11.14 | 11.60 | 417,309 | +0.46(+4.13%) |
Jul 06, 2023 | 11.57 | 11.57 | 11.04 | 11.14 | 489,775 | -0.65(-5.51%) |
Jul 05, 2023 | 12.14 | 12.16 | 11.78 | 11.79 | 455,071 | -0.43(-3.52%) |