Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.500 | 9.690 | 9.480 | 9.630 | 3,042,228 | +0.18(+1.90%) |
Sep 28, 2023 | 9.390 | 9.480 | 9.370 | 9.450 | 1,846,300 | +0.08(+0.85%) |
Sep 27, 2023 | 9.430 | 9.520 | 9.350 | 9.370 | 1,966,382 | -0.01(-0.11%) |
Sep 26, 2023 | 9.520 | 9.540 | 9.350 | 9.380 | 1,394,605 | -0.23(-2.39%) |
Sep 25, 2023 | 9.390 | 9.655 | 9.550 | 9.610 | 1,495,749 | +0.17(+1.80%) |
Sep 22, 2023 | 9.610 | 9.690 | 9.395 | 9.440 | 858,373 | -0.13(-1.36%) |
Sep 21, 2023 | 9.450 | 9.695 | 9.380 | 9.570 | 2,116,213 | +0.03(+0.31%) |
Sep 20, 2023 | 9.700 | 9.730 | 9.540 | 9.540 | 1,281,346 | -0.10(-1.04%) |
Sep 19, 2023 | 9.830 | 9.900 | 9.560 | 9.640 | 1,224,515 | -0.21(-2.13%) |
Sep 18, 2023 | 9.710 | 9.925 | 9.495 | 9.850 | 2,231,667 | +0.14(+1.44%) |
Sep 15, 2023 | 9.940 | 10.06 | 9.625 | 9.710 | 2,934,415 | -0.18(-1.82%) |
Sep 14, 2023 | 9.610 | 9.920 | 9.504 | 9.890 | 2,090,900 | +0.30(+3.13%) |
Sep 13, 2023 | 9.890 | 9.920 | 9.580 | 9.590 | 1,652,097 | -0.33(-3.33%) |
Sep 12, 2023 | 9.900 | 10.14 | 9.785 | 9.920 | 1,637,600 | -0.14(-1.39%) |
Sep 11, 2023 | 10.25 | 10.25 | 10.02 | 10.06 | 786,661 | -0.12(-1.18%) |
Sep 08, 2023 | 10.24 | 10.24 | 10.02 | 10.18 | 978,480 | -0.09(-0.88%) |
Sep 07, 2023 | 10.37 | 10.37 | 10.17 | 10.27 | 704,443 | -0.10(-0.96%) |
Sep 06, 2023 | 10.32 | 10.43 | 10.25 | 10.37 | 729,173 | +0.08(+0.78%) |
Sep 05, 2023 | 10.61 | 10.61 | 10.24 | 10.29 | 1,110,401 | -0.31(-2.92%) |
Sep 01, 2023 | 10.75 | 10.78 | 10.50 | 10.60 | 1,074,640 | -0.08(-0.75%) |
Aug 31, 2023 | 10.72 | 10.83 | 10.62 | 10.68 | 1,952,227 | -0.02(-0.19%) |
Aug 30, 2023 | 10.21 | 10.70 | 10.19 | 10.70 | 1,613,882 | +0.48(+4.70%) |
Aug 29, 2023 | 10.22 | 10.38 | 10.15 | 10.22 | 1,469,238 | -0.05(-0.49%) |
Aug 28, 2023 | 10.08 | 10.31 | 10.05 | 10.27 | 1,792,544 | +0.20(+1.99%) |
Aug 25, 2023 | 10.13 | 10.26 | 10.04 | 10.07 | 1,842,788 | -0.06(-0.59%) |
Aug 24, 2023 | 10.54 | 10.54 | 10.12 | 10.13 | 1,088,131 | -0.38(-3.62%) |
Aug 23, 2023 | 10.61 | 10.73 | 10.46 | 10.51 | 1,342,653 | -0.14(-1.31%) |
Aug 22, 2023 | 10.66 | 10.76 | 10.59 | 10.65 | 723,856 | +0.08(+0.76%) |
Aug 21, 2023 | 10.67 | 10.67 | 10.45 | 10.57 | 1,083,644 | -0.10(-0.94%) |
Aug 18, 2023 | 10.15 | 10.75 | 10.11 | 10.67 | 1,856,013 | +0.47(+4.61%) |
Aug 17, 2023 | 10.12 | 10.36 | 10.12 | 10.20 | 1,176,002 | +0.10(+0.99%) |
Aug 16, 2023 | 10.27 | 10.34 | 10.04 | 10.10 | 1,676,734 | -0.26(-2.51%) |
Aug 15, 2023 | 10.68 | 10.69 | 10.34 | 10.36 | 1,217,709 | -0.32(-3.00%) |
Aug 14, 2023 | 10.33 | 10.83 | 10.27 | 10.68 | 2,164,904 | +0.23(+2.20%) |
Aug 11, 2023 | 10.82 | 10.85 | 10.30 | 10.45 | 2,520,185 | -0.40(-3.69%) |
Aug 10, 2023 | 11.00 | 11.25 | 10.81 | 10.85 | 3,279,948 | +0.73(+7.21%) |
Aug 09, 2023 | 10.19 | 10.31 | 9.960 | 10.12 | 2,883,477 | -0.11(-1.08%) |
Aug 08, 2023 | 10.53 | 10.53 | 10.12 | 10.23 | 3,003,721 | -0.41(-3.85%) |
Aug 07, 2023 | 11.06 | 11.06 | 10.54 | 10.64 | 3,116,368 | -0.42(-3.80%) |
Aug 04, 2023 | 10.82 | 11.44 | 10.78 | 11.06 | 1,927,599 | +0.21(+1.94%) |
Aug 03, 2023 | 11.21 | 11.31 | 10.78 | 10.85 | 3,990,557 | -0.53(-4.62%) |
Aug 02, 2023 | 11.75 | 11.77 | 11.17 | 11.38 | 3,815,436 | -0.26(-2.19%) |
Aug 01, 2023 | 11.54 | 12.01 | 11.45 | 11.63 | 11,122,197 | -3.29(-22.05%) |
Jul 31, 2023 | 15.02 | 15.07 | 14.77 | 14.92 | 2,167,742 | -0.02(-0.13%) |
Jul 28, 2023 | 15.12 | 15.18 | 14.78 | 14.94 | 1,181,014 | -0.14(-0.93%) |
Jul 27, 2023 | 15.12 | 15.38 | 15.02 | 15.08 | 986,804 | +0.03(+0.20%) |
Jul 26, 2023 | 15.35 | 15.35 | 14.86 | 15.05 | 1,569,920 | -0.43(-2.78%) |
Jul 25, 2023 | 15.60 | 15.68 | 15.36 | 15.48 | 1,040,469 | -0.11(-0.71%) |
Jul 24, 2023 | 15.60 | 15.81 | 15.47 | 15.59 | 863,107 | +0.00(+0.00%) |
Jul 21, 2023 | 15.92 | 16.10 | 15.54 | 15.59 | 888,270 | -0.20(-1.27%) |
Jul 20, 2023 | 15.47 | 15.80 | 15.40 | 15.79 | 927,572 | +0.34(+2.20%) |
Jul 19, 2023 | 15.66 | 15.80 | 15.38 | 15.45 | 848,915 | -0.17(-1.09%) |
Jul 18, 2023 | 15.90 | 15.96 | 15.54 | 15.62 | 670,202 | -0.18(-1.14%) |
Jul 17, 2023 | 15.73 | 15.95 | 15.60 | 15.80 | 721,504 | +0.11(+0.70%) |
Jul 14, 2023 | 15.94 | 15.95 | 15.37 | 15.69 | 1,413,926 | -0.34(-2.12%) |
Jul 13, 2023 | 15.63 | 16.06 | 15.54 | 16.03 | 1,022,600 | +0.41(+2.62%) |
Jul 12, 2023 | 16.11 | 16.21 | 15.58 | 15.62 | 688,915 | -0.35(-2.19%) |
Jul 11, 2023 | 15.95 | 16.03 | 15.77 | 15.97 | 897,524 | +0.08(+0.50%) |
Jul 10, 2023 | 15.56 | 16.04 | 15.46 | 15.89 | 1,077,235 | +0.29(+1.86%) |
Jul 07, 2023 | 15.45 | 15.92 | 15.44 | 15.60 | 1,115,425 | +0.16(+1.04%) |
Jul 06, 2023 | 15.70 | 15.77 | 15.38 | 15.44 | 1,076,767 | -0.38(-2.40%) |
Jul 05, 2023 | 16.20 | 16.39 | 15.76 | 15.82 | 1,431,184 | -0.49(-3.00%) |