Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.44 | 10.85 | 10.39 | 10.71 | 3,196,801 | -0.30(-2.77%) |
Sep 28, 2023 | 11.20 | 11.32 | 10.99 | 11.01 | 3,304,327 | +0.17(+1.54%) |
Sep 27, 2023 | 10.76 | 11.06 | 10.74 | 10.85 | 2,619,078 | -0.05(-0.45%) |
Sep 26, 2023 | 10.85 | 10.98 | 10.68 | 10.90 | 4,172,591 | +0.44(+4.23%) |
Sep 25, 2023 | 10.66 | 10.50 | 10.45 | 10.45 | 3,386,575 | +0.46(+4.62%) |
Sep 22, 2023 | 9.845 | 10.07 | 9.826 | 9.993 | 6,056,068 | -1.16(-10.40%) |
Sep 21, 2023 | 11.12 | 11.16 | 10.99 | 11.15 | 4,619,244 | +0.68(+6.47%) |
Sep 20, 2023 | 10.26 | 10.48 | 10.13 | 10.47 | 2,707,828 | +0.23(+2.21%) |
Sep 19, 2023 | 10.22 | 10.32 | 10.07 | 10.25 | 2,250,734 | +0.11(+1.07%) |
Sep 18, 2023 | 10.28 | 10.43 | 10.14 | 10.14 | 2,288,613 | +0.14(+1.36%) |
Sep 15, 2023 | 9.945 | 10.11 | 9.868 | 10.00 | 2,674,458 | +0.12(+1.18%) |
Sep 14, 2023 | 9.926 | 10.04 | 9.754 | 9.887 | 3,229,111 | -0.23(-2.31%) |
Sep 13, 2023 | 10.09 | 10.20 | 10.00 | 10.12 | 3,197,599 | +0.23(+2.36%) |
Sep 12, 2023 | 10.05 | 10.09 | 9.775 | 9.887 | 2,879,019 | -0.03(-0.29%) |
Sep 11, 2023 | 9.858 | 10.06 | 9.731 | 9.916 | 3,253,932 | -0.41(-3.96%) |
Sep 08, 2023 | 10.33 | 10.56 | 10.23 | 10.33 | 3,753,065 | +0.07(+0.66%) |
Sep 07, 2023 | 10.13 | 10.38 | 10.13 | 10.26 | 4,994,502 | +0.78(+8.22%) |
Sep 06, 2023 | 9.517 | 9.563 | 9.186 | 9.478 | 3,731,282 | -0.03(-0.31%) |
Sep 05, 2023 | 9.419 | 9.644 | 9.361 | 9.507 | 4,916,304 | +0.36(+3.94%) |
Sep 01, 2023 | 9.303 | 9.322 | 8.699 | 9.147 | 8,311,132 | -0.66(-6.75%) |
Aug 31, 2023 | 9.673 | 9.926 | 9.644 | 9.809 | 5,071,254 | +0.41(+4.35%) |
Aug 30, 2023 | 9.605 | 9.623 | 9.351 | 9.400 | 4,823,968 | +0.18(+1.90%) |
Aug 29, 2023 | 9.468 | 9.614 | 9.137 | 9.225 | 7,148,930 | -0.59(-6.05%) |
Aug 28, 2023 | 10.04 | 10.15 | 9.673 | 9.819 | 6,647,860 | -0.73(-6.92%) |
Aug 25, 2023 | 10.55 | 10.93 | 10.49 | 10.55 | 6,552,665 | +0.04(+0.37%) |
Aug 24, 2023 | 10.28 | 10.62 | 10.21 | 10.51 | 6,746,012 | -0.10(-0.92%) |
Aug 23, 2023 | 11.06 | 11.07 | 10.51 | 10.61 | 7,036,249 | -0.72(-6.36%) |
Aug 22, 2023 | 11.04 | 11.48 | 11.00 | 11.33 | 5,994,820 | +0.00(+0.00%) |
Aug 21, 2023 | 11.59 | 11.71 | 11.31 | 11.33 | 7,894,501 | +0.08(+0.69%) |
Aug 18, 2023 | 11.25 | 11.39 | 11.06 | 11.25 | 12,107,635 | +0.78(+7.44%) |
Aug 17, 2023 | 10.00 | 10.54 | 10.00 | 10.47 | 8,161,096 | -0.21(-2.01%) |
Aug 16, 2023 | 10.62 | 10.76 | 10.43 | 10.69 | 10,478,094 | +0.61(+6.09%) |
Aug 15, 2023 | 9.790 | 10.16 | 9.780 | 10.07 | 6,345,724 | +0.47(+4.87%) |
Aug 14, 2023 | 9.770 | 9.917 | 9.483 | 9.605 | 6,030,684 | +0.31(+3.35%) |
Aug 11, 2023 | 9.205 | 9.517 | 9.186 | 9.293 | 8,351,168 | +0.78(+9.15%) |
Aug 10, 2023 | 8.436 | 8.630 | 8.056 | 8.514 | 5,974,607 | -0.21(-2.46%) |
Aug 09, 2023 | 8.592 | 8.952 | 8.538 | 8.728 | 4,535,138 | -0.11(-1.21%) |
Aug 08, 2023 | 8.962 | 9.118 | 8.796 | 8.835 | 6,634,803 | +0.49(+5.83%) |
Aug 07, 2023 | 8.095 | 8.561 | 8.095 | 8.348 | 4,552,012 | +0.12(+1.42%) |
Aug 04, 2023 | 8.036 | 8.280 | 7.907 | 8.231 | 6,741,251 | +0.30(+3.81%) |
Aug 03, 2023 | 8.104 | 8.153 | 7.817 | 7.929 | 7,954,020 | -0.66(-7.71%) |
Aug 02, 2023 | 8.299 | 8.640 | 8.290 | 8.592 | 8,516,810 | +0.74(+9.43%) |
Aug 01, 2023 | 7.715 | 7.919 | 7.677 | 7.851 | 9,671,494 | +0.54(+7.32%) |
Jul 31, 2023 | 7.608 | 7.676 | 7.257 | 7.315 | 7,849,804 | -0.30(-3.96%) |
Jul 28, 2023 | 8.007 | 8.046 | 7.608 | 7.617 | 18,289,440 | -1.44(-15.91%) |
Jul 27, 2023 | 8.689 | 9.147 | 8.650 | 9.059 | 5,812,445 | +0.37(+4.26%) |
Jul 26, 2023 | 9.147 | 9.147 | 8.611 | 8.689 | 7,312,164 | -0.38(-4.19%) |
Jul 25, 2023 | 8.650 | 9.089 | 8.562 | 9.069 | 6,473,601 | -0.30(-3.22%) |
Jul 24, 2023 | 10.29 | 10.37 | 9.127 | 9.371 | 6,690,520 | -0.65(-6.51%) |
Jul 21, 2023 | 9.799 | 10.11 | 9.741 | 10.02 | 3,123,132 | -0.02(-0.19%) |
Jul 20, 2023 | 10.04 | 10.19 | 9.916 | 10.04 | 3,641,955 | +0.13(+1.28%) |
Jul 19, 2023 | 9.712 | 9.941 | 9.517 | 9.916 | 4,434,989 | -0.19(-1.93%) |
Jul 18, 2023 | 9.897 | 10.31 | 9.819 | 10.11 | 4,211,454 | +0.63(+6.68%) |
Jul 17, 2023 | 9.673 | 9.845 | 9.419 | 9.478 | 4,555,871 | +0.16(+1.67%) |
Jul 14, 2023 | 9.205 | 9.410 | 9.195 | 9.322 | 3,559,976 | +0.46(+5.16%) |
Jul 13, 2023 | 9.176 | 9.186 | 8.835 | 8.864 | 5,229,019 | -0.63(-6.67%) |
Jul 12, 2023 | 9.799 | 9.926 | 9.429 | 9.497 | 5,129,802 | -0.90(-8.62%) |
Jul 11, 2023 | 10.60 | 10.85 | 10.39 | 10.39 | 2,076,926 | -0.23(-2.20%) |
Jul 10, 2023 | 10.97 | 11.00 | 10.54 | 10.63 | 1,835,607 | +0.04(+0.37%) |
Jul 07, 2023 | 11.15 | 11.15 | 10.40 | 10.59 | 3,119,272 | -0.72(-6.37%) |
Jul 06, 2023 | 11.20 | 11.43 | 11.06 | 11.31 | 3,394,897 | +0.90(+8.61%) |
Jul 05, 2023 | 10.36 | 10.53 | 10.34 | 10.41 | 2,679,295 | +0.37(+3.69%) |