Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.490 | 10.10 | 9.463 | 9.890 | 3,404,379 | +0.58(+6.23%) |
Sep 28, 2023 | 9.310 | 9.395 | 9.150 | 9.310 | 2,796,892 | -0.12(-1.27%) |
Sep 27, 2023 | 9.230 | 9.470 | 9.075 | 9.430 | 1,926,980 | +0.20(+2.17%) |
Sep 26, 2023 | 9.400 | 9.500 | 9.200 | 9.230 | 2,109,047 | -0.29(-3.05%) |
Sep 25, 2023 | 9.550 | 9.565 | 9.475 | 9.520 | 1,442,149 | -0.26(-2.66%) |
Sep 22, 2023 | 9.710 | 9.980 | 9.710 | 9.780 | 1,676,845 | +0.16(+1.66%) |
Sep 21, 2023 | 10.02 | 10.09 | 9.620 | 9.620 | 2,848,003 | -0.46(-4.56%) |
Sep 20, 2023 | 10.23 | 10.27 | 10.06 | 10.08 | 1,394,781 | -0.15(-1.47%) |
Sep 19, 2023 | 10.45 | 10.53 | 10.09 | 10.23 | 1,691,561 | -0.31(-2.94%) |
Sep 18, 2023 | 10.37 | 10.70 | 10.34 | 10.54 | 2,582,348 | +0.13(+1.25%) |
Sep 15, 2023 | 10.40 | 10.43 | 10.23 | 10.41 | 2,368,906 | +0.11(+1.07%) |
Sep 14, 2023 | 10.20 | 10.57 | 10.18 | 10.30 | 4,703,470 | +0.19(+1.88%) |
Sep 13, 2023 | 10.11 | 10.27 | 10.09 | 10.11 | 952,216 | -0.10(-0.98%) |
Sep 12, 2023 | 10.22 | 10.53 | 10.20 | 10.21 | 903,238 | -0.05(-0.49%) |
Sep 11, 2023 | 10.24 | 10.39 | 10.16 | 10.26 | 1,042,786 | +0.11(+1.08%) |
Sep 08, 2023 | 10.32 | 10.35 | 10.07 | 10.15 | 1,185,903 | -0.09(-0.88%) |
Sep 07, 2023 | 10.51 | 10.54 | 10.19 | 10.24 | 4,689,239 | -0.43(-4.03%) |
Sep 06, 2023 | 10.84 | 10.84 | 10.60 | 10.67 | 2,211,761 | -0.19(-1.75%) |
Sep 05, 2023 | 11.09 | 11.10 | 10.45 | 10.86 | 4,033,171 | -0.40(-3.55%) |
Sep 01, 2023 | 11.43 | 11.43 | 11.07 | 11.26 | 2,766,083 | +0.04(+0.36%) |
Aug 31, 2023 | 10.91 | 11.29 | 10.80 | 11.22 | 3,258,158 | +0.22(+2.00%) |
Aug 30, 2023 | 11.03 | 11.13 | 10.91 | 11.00 | 2,859,558 | -0.16(-1.43%) |
Aug 29, 2023 | 11.30 | 11.41 | 11.15 | 11.16 | 1,465,673 | -0.10(-0.89%) |
Aug 28, 2023 | 11.03 | 11.31 | 10.95 | 11.26 | 2,437,946 | +0.28(+2.55%) |
Aug 25, 2023 | 10.96 | 11.10 | 10.76 | 10.98 | 2,322,848 | -0.06(-0.54%) |
Aug 24, 2023 | 11.11 | 11.26 | 11.03 | 11.04 | 1,116,242 | -0.04(-0.36%) |
Aug 23, 2023 | 10.96 | 11.16 | 10.88 | 11.08 | 1,411,164 | +0.12(+1.09%) |
Aug 22, 2023 | 10.75 | 11.05 | 10.65 | 10.96 | 2,628,720 | +0.41(+3.89%) |
Aug 21, 2023 | 10.59 | 10.71 | 10.45 | 10.55 | 1,776,729 | -0.04(-0.38%) |
Aug 18, 2023 | 10.50 | 10.76 | 10.40 | 10.59 | 3,279,824 | -0.18(-1.67%) |
Aug 17, 2023 | 11.07 | 11.07 | 10.71 | 10.77 | 2,712,990 | -0.09(-0.83%) |
Aug 16, 2023 | 11.05 | 11.18 | 10.84 | 10.86 | 2,945,205 | -0.38(-3.38%) |
Aug 15, 2023 | 11.64 | 11.77 | 11.21 | 11.24 | 3,087,923 | -0.67(-5.63%) |
Aug 14, 2023 | 11.89 | 11.98 | 11.73 | 11.91 | 1,851,596 | -0.09(-0.75%) |
Aug 11, 2023 | 12.38 | 12.40 | 11.92 | 12.00 | 2,638,969 | -0.63(-4.99%) |
Aug 10, 2023 | 12.82 | 13.05 | 12.59 | 12.63 | 1,446,696 | +0.01(+0.08%) |
Aug 09, 2023 | 12.77 | 12.77 | 12.42 | 12.62 | 1,792,398 | +0.03(+0.24%) |
Aug 08, 2023 | 12.77 | 12.88 | 12.57 | 12.59 | 2,190,196 | -0.46(-3.52%) |
Aug 07, 2023 | 13.05 | 13.11 | 12.78 | 13.05 | 2,356,526 | +0.19(+1.48%) |
Aug 04, 2023 | 12.75 | 13.11 | 12.66 | 12.86 | 2,067,878 | +0.13(+1.02%) |
Aug 03, 2023 | 12.99 | 13.22 | 12.73 | 12.73 | 1,646,875 | -0.13(-1.01%) |
Aug 02, 2023 | 13.12 | 13.12 | 12.51 | 12.86 | 3,828,925 | -0.31(-2.35%) |
Aug 01, 2023 | 12.77 | 13.88 | 12.65 | 13.17 | 6,218,521 | -0.45(-3.30%) |
Jul 31, 2023 | 13.59 | 13.91 | 13.43 | 13.62 | 7,880,085 | +0.17(+1.26%) |
Jul 28, 2023 | 13.08 | 13.50 | 13.03 | 13.45 | 3,873,696 | +0.60(+4.67%) |
Jul 27, 2023 | 13.20 | 13.38 | 12.79 | 12.85 | 4,565,383 | -0.22(-1.68%) |
Jul 26, 2023 | 12.97 | 13.14 | 12.93 | 13.07 | 2,875,481 | +0.01(+0.08%) |
Jul 25, 2023 | 13.11 | 13.18 | 12.84 | 13.06 | 3,249,556 | +0.20(+1.56%) |
Jul 24, 2023 | 12.87 | 13.27 | 12.68 | 12.86 | 18,509,628 | -0.12(-0.92%) |
Jul 21, 2023 | 13.07 | 13.18 | 12.87 | 12.98 | 1,674,093 | +0.02(+0.15%) |
Jul 20, 2023 | 12.80 | 13.29 | 12.74 | 12.96 | 1,619,682 | -0.06(-0.46%) |
Jul 19, 2023 | 13.10 | 13.24 | 12.86 | 13.02 | 2,838,077 | +0.02(+0.15%) |
Jul 18, 2023 | 13.28 | 13.36 | 12.85 | 13.00 | 3,609,002 | -0.39(-2.91%) |
Jul 17, 2023 | 13.63 | 13.64 | 13.22 | 13.39 | 1,785,910 | -0.38(-2.76%) |
Jul 14, 2023 | 13.61 | 13.86 | 13.53 | 13.77 | 1,675,218 | +0.07(+0.51%) |
Jul 13, 2023 | 13.55 | 13.89 | 13.53 | 13.70 | 2,477,172 | +0.23(+1.71%) |
Jul 12, 2023 | 13.24 | 13.72 | 13.22 | 13.47 | 4,004,971 | +0.43(+3.30%) |
Jul 11, 2023 | 12.70 | 13.04 | 12.59 | 13.04 | 3,304,981 | +0.40(+3.16%) |
Jul 10, 2023 | 12.00 | 12.65 | 11.98 | 12.64 | 1,923,595 | +0.64(+5.33%) |
Jul 07, 2023 | 11.50 | 12.09 | 11.50 | 12.00 | 2,241,402 | +0.41(+3.54%) |
Jul 06, 2023 | 12.00 | 12.00 | 11.48 | 11.59 | 2,628,724 | -0.53(-4.37%) |
Jul 05, 2023 | 12.63 | 12.62 | 12.03 | 12.12 | 2,113,639 | -0.58(-4.57%) |