Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.710 | 8.880 | 8.390 | 8.500 | 20,212,712 | -0.07(-0.82%) |
Sep 28, 2023 | 8.060 | 8.890 | 7.930 | 8.570 | 24,144,996 | +0.56(+6.99%) |
Sep 27, 2023 | 8.390 | 8.550 | 7.910 | 8.010 | 22,594,424 | -0.24(-2.91%) |
Sep 26, 2023 | 8.460 | 8.680 | 8.220 | 8.250 | 16,787,304 | -0.31(-3.62%) |
Sep 25, 2023 | 8.480 | 8.710 | 8.510 | 8.560 | 19,211,444 | -0.11(-1.27%) |
Sep 22, 2023 | 9.170 | 9.280 | 8.655 | 8.670 | 17,195,708 | -0.49(-5.35%) |
Sep 21, 2023 | 8.850 | 9.300 | 8.765 | 9.160 | 16,598,283 | -0.13(-1.40%) |
Sep 20, 2023 | 9.570 | 9.840 | 9.280 | 9.290 | 17,889,372 | -0.27(-2.82%) |
Sep 19, 2023 | 9.710 | 9.980 | 9.310 | 9.560 | 23,641,140 | -0.23(-2.35%) |
Sep 18, 2023 | 10.32 | 10.34 | 9.470 | 9.790 | 37,689,828 | -0.01(-0.10%) |
Sep 15, 2023 | 9.950 | 9.950 | 9.530 | 9.800 | 26,199,726 | -0.20(-2.00%) |
Sep 14, 2023 | 10.15 | 10.46 | 9.900 | 10.00 | 35,111,024 | +0.11(+1.11%) |
Sep 13, 2023 | 10.10 | 10.18 | 9.700 | 9.890 | 29,472,548 | -0.27(-2.66%) |
Sep 12, 2023 | 10.51 | 10.90 | 10.06 | 10.16 | 36,760,804 | +0.09(+0.89%) |
Sep 11, 2023 | 10.55 | 10.64 | 9.963 | 10.07 | 30,334,948 | -0.84(-7.70%) |
Sep 08, 2023 | 11.85 | 11.90 | 10.43 | 10.91 | 43,599,216 | -1.45(-11.73%) |
Sep 07, 2023 | 11.90 | 12.45 | 11.32 | 12.36 | 20,383,042 | +0.30(+2.49%) |
Sep 06, 2023 | 11.87 | 12.59 | 11.83 | 12.06 | 23,209,902 | +0.06(+0.50%) |
Sep 05, 2023 | 11.85 | 12.20 | 11.64 | 12.00 | 14,823,353 | +0.00(+0.00%) |
Sep 01, 2023 | 12.53 | 12.74 | 11.74 | 12.00 | 25,287,952 | -0.57(-4.53%) |
Aug 31, 2023 | 13.56 | 13.92 | 12.45 | 12.57 | 33,409,512 | -0.90(-6.68%) |
Aug 30, 2023 | 13.37 | 13.54 | 12.47 | 13.47 | 38,167,328 | -0.21(-1.54%) |
Aug 29, 2023 | 10.60 | 13.87 | 10.54 | 13.68 | 74,104,088 | +3.06(+28.81%) |
Aug 28, 2023 | 10.62 | 10.94 | 10.52 | 10.62 | 13,646,542 | +0.07(+0.66%) |
Aug 25, 2023 | 10.68 | 10.94 | 10.26 | 10.55 | 19,391,168 | +0.00(+0.00%) |
Aug 24, 2023 | 11.79 | 11.80 | 10.37 | 10.55 | 25,268,860 | -1.20(-10.21%) |
Aug 23, 2023 | 10.92 | 11.88 | 10.87 | 11.75 | 24,697,100 | +0.80(+7.31%) |
Aug 22, 2023 | 11.21 | 11.34 | 10.88 | 10.95 | 19,732,702 | -0.10(-0.90%) |
Aug 21, 2023 | 11.37 | 11.57 | 10.84 | 11.05 | 22,810,096 | -0.23(-2.04%) |
Aug 18, 2023 | 11.47 | 11.98 | 11.14 | 11.28 | 33,316,366 | -0.97(-7.92%) |
Aug 17, 2023 | 13.06 | 13.22 | 12.20 | 12.25 | 34,955,896 | -1.25(-9.26%) |
Aug 16, 2023 | 13.67 | 13.88 | 13.19 | 13.50 | 23,054,598 | -0.43(-3.09%) |
Aug 15, 2023 | 14.74 | 15.10 | 13.90 | 13.93 | 24,386,184 | -1.06(-7.07%) |
Aug 14, 2023 | 14.65 | 15.22 | 14.11 | 14.99 | 20,897,746 | +0.11(+0.74%) |
Aug 11, 2023 | 14.40 | 15.27 | 14.22 | 14.88 | 21,862,752 | +0.33(+2.27%) |
Aug 10, 2023 | 15.66 | 16.03 | 14.41 | 14.55 | 25,816,032 | -0.96(-6.19%) |
Aug 09, 2023 | 15.85 | 16.42 | 15.43 | 15.51 | 26,343,804 | -0.21(-1.34%) |
Aug 08, 2023 | 15.55 | 15.96 | 14.86 | 15.72 | 27,366,116 | +0.65(+4.31%) |
Aug 07, 2023 | 15.85 | 15.86 | 14.15 | 15.07 | 29,964,724 | -0.79(-4.95%) |
Aug 04, 2023 | 16.74 | 16.84 | 15.81 | 15.86 | 21,965,084 | -0.70(-4.26%) |
Aug 03, 2023 | 16.27 | 17.20 | 16.16 | 16.56 | 25,038,944 | +0.08(+0.49%) |
Aug 02, 2023 | 16.72 | 17.40 | 16.29 | 16.48 | 26,691,468 | -0.35(-2.08%) |
Aug 01, 2023 | 16.86 | 16.92 | 15.86 | 16.83 | 31,399,836 | -0.54(-3.11%) |
Jul 31, 2023 | 17.00 | 17.79 | 16.58 | 17.37 | 27,348,388 | +0.67(+4.01%) |
Jul 28, 2023 | 16.30 | 16.79 | 16.12 | 16.70 | 21,420,600 | +0.73(+4.57%) |
Jul 27, 2023 | 17.31 | 17.33 | 15.88 | 15.97 | 23,040,444 | -0.85(-5.05%) |
Jul 26, 2023 | 16.46 | 17.04 | 16.21 | 16.82 | 24,103,990 | +0.64(+3.96%) |
Jul 25, 2023 | 16.60 | 17.34 | 16.16 | 16.18 | 26,388,830 | -0.24(-1.46%) |
Jul 24, 2023 | 16.15 | 16.62 | 15.76 | 16.42 | 26,370,972 | -0.46(-2.73%) |
Jul 21, 2023 | 17.30 | 17.40 | 16.24 | 16.88 | 26,577,276 | -0.18(-1.06%) |
Jul 20, 2023 | 17.87 | 18.10 | 16.82 | 17.06 | 31,582,724 | -0.53(-3.01%) |
Jul 19, 2023 | 17.15 | 18.03 | 17.13 | 17.59 | 37,589,696 | +0.78(+4.64%) |
Jul 18, 2023 | 17.01 | 17.79 | 16.55 | 16.81 | 33,537,504 | -0.45(-2.61%) |
Jul 17, 2023 | 18.18 | 18.69 | 16.95 | 17.26 | 42,081,336 | -0.81(-4.48%) |
Jul 14, 2023 | 19.13 | 19.88 | 17.87 | 18.07 | 53,418,536 | -1.23(-6.37%) |
Jul 13, 2023 | 17.19 | 19.48 | 17.03 | 19.30 | 71,544,160 | +2.44(+14.47%) |
Jul 12, 2023 | 17.94 | 18.26 | 16.78 | 16.86 | 53,979,972 | -0.53(-3.05%) |
Jul 11, 2023 | 16.77 | 17.58 | 16.56 | 17.39 | 47,252,252 | +0.47(+2.78%) |
Jul 10, 2023 | 15.80 | 16.98 | 15.24 | 16.92 | 51,830,616 | +1.25(+7.98%) |
Jul 07, 2023 | 15.28 | 16.74 | 15.24 | 15.67 | 60,526,224 | +0.35(+2.28%) |
Jul 06, 2023 | 15.75 | 15.97 | 14.51 | 15.32 | 47,471,600 | -0.24(-1.54%) |
Jul 05, 2023 | 14.68 | 15.84 | 14.57 | 15.56 | 47,376,684 | +0.24(+1.57%) |