Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.240 | 6.290 | 5.860 | 6.020 | 538,325 | -0.11(-1.79%) |
Sep 28, 2023 | 6.070 | 6.330 | 5.990 | 6.130 | 709,449 | -0.03(-0.49%) |
Sep 27, 2023 | 6.400 | 6.520 | 6.090 | 6.160 | 494,190 | -0.23(-3.60%) |
Sep 26, 2023 | 6.350 | 7.000 | 6.320 | 6.390 | 815,161 | -0.07(-1.08%) |
Sep 25, 2023 | 6.830 | 6.630 | 6.430 | 6.460 | 1,189,660 | -0.48(-6.92%) |
Sep 22, 2023 | 7.930 | 8.140 | 6.840 | 6.940 | 1,629,180 | -0.95(-12.04%) |
Sep 21, 2023 | 8.130 | 8.235 | 7.830 | 7.890 | 667,468 | -0.41(-4.94%) |
Sep 20, 2023 | 9.060 | 9.120 | 8.245 | 8.300 | 568,557 | -0.68(-7.57%) |
Sep 19, 2023 | 8.570 | 9.050 | 8.380 | 8.980 | 587,720 | +0.41(+4.78%) |
Sep 18, 2023 | 9.280 | 9.450 | 8.550 | 8.570 | 561,082 | -0.79(-8.44%) |
Sep 15, 2023 | 9.720 | 9.720 | 9.130 | 9.360 | 1,271,513 | -0.43(-4.39%) |
Sep 14, 2023 | 9.670 | 10.02 | 9.585 | 9.790 | 612,881 | +0.19(+1.98%) |
Sep 13, 2023 | 9.820 | 9.869 | 9.265 | 9.600 | 607,908 | -0.30(-3.03%) |
Sep 12, 2023 | 9.620 | 10.11 | 9.490 | 9.900 | 603,238 | +0.10(+1.02%) |
Sep 11, 2023 | 9.700 | 10.11 | 9.580 | 9.800 | 464,782 | +0.03(+0.31%) |
Sep 08, 2023 | 9.820 | 9.930 | 9.450 | 9.770 | 321,653 | -0.10(-1.01%) |
Sep 07, 2023 | 10.26 | 10.37 | 9.630 | 9.870 | 539,734 | -0.58(-5.55%) |
Sep 06, 2023 | 10.93 | 11.09 | 10.41 | 10.45 | 427,505 | -0.55(-5.00%) |
Sep 05, 2023 | 11.21 | 11.55 | 10.87 | 11.00 | 551,717 | -0.57(-4.93%) |
Sep 01, 2023 | 11.38 | 12.05 | 11.22 | 11.57 | 880,940 | +0.19(+1.67%) |
Aug 31, 2023 | 11.51 | 12.15 | 11.24 | 11.38 | 734,244 | +0.02(+0.18%) |
Aug 30, 2023 | 10.79 | 11.96 | 10.76 | 11.36 | 1,398,579 | +1.38(+13.83%) |
Aug 29, 2023 | 9.610 | 10.04 | 9.410 | 9.980 | 516,703 | +0.37(+3.85%) |
Aug 28, 2023 | 9.230 | 9.730 | 9.170 | 9.610 | 398,773 | +0.41(+4.46%) |
Aug 25, 2023 | 9.450 | 9.800 | 9.095 | 9.200 | 441,050 | -0.37(-3.87%) |
Aug 24, 2023 | 10.72 | 10.72 | 9.336 | 9.570 | 1,009,981 | -1.15(-10.73%) |
Aug 23, 2023 | 11.18 | 11.46 | 10.64 | 10.72 | 747,637 | -0.47(-4.20%) |
Aug 22, 2023 | 10.76 | 11.32 | 10.54 | 11.19 | 483,943 | +0.42(+3.90%) |
Aug 21, 2023 | 11.00 | 11.24 | 10.62 | 10.77 | 421,598 | -0.25(-2.27%) |
Aug 18, 2023 | 11.07 | 11.54 | 10.98 | 11.02 | 650,579 | -0.25(-2.22%) |
Aug 17, 2023 | 12.27 | 12.38 | 11.16 | 11.27 | 789,569 | -1.03(-8.37%) |
Aug 16, 2023 | 13.00 | 13.07 | 12.18 | 12.30 | 627,300 | -0.81(-6.18%) |
Aug 15, 2023 | 14.23 | 14.23 | 12.82 | 13.11 | 955,089 | -1.21(-8.45%) |
Aug 14, 2023 | 13.04 | 14.58 | 13.00 | 14.32 | 641,908 | +1.23(+9.40%) |
Aug 11, 2023 | 13.66 | 13.77 | 12.92 | 13.09 | 631,432 | -0.54(-3.93%) |
Aug 10, 2023 | 13.49 | 13.99 | 12.40 | 13.62 | 1,709,825 | +0.24(+1.83%) |
Aug 09, 2023 | 15.75 | 16.00 | 12.70 | 13.38 | 3,654,538 | -3.89(-22.52%) |
Aug 08, 2023 | 18.10 | 18.10 | 17.14 | 17.27 | 1,099,044 | -1.09(-5.94%) |
Aug 07, 2023 | 18.67 | 18.83 | 18.07 | 18.36 | 598,356 | -0.25(-1.34%) |
Aug 04, 2023 | 18.31 | 18.95 | 17.98 | 18.61 | 345,479 | +0.31(+1.69%) |
Aug 03, 2023 | 18.40 | 18.65 | 17.80 | 18.30 | 601,789 | -0.20(-1.08%) |
Aug 02, 2023 | 19.14 | 19.48 | 18.15 | 18.50 | 528,715 | -1.13(-5.76%) |
Aug 01, 2023 | 19.66 | 20.03 | 19.11 | 19.63 | 538,379 | -0.38(-1.90%) |
Jul 31, 2023 | 20.04 | 20.60 | 19.64 | 20.01 | 611,193 | -0.04(-0.20%) |
Jul 28, 2023 | 18.75 | 21.41 | 18.75 | 20.05 | 2,144,797 | +1.79(+9.80%) |
Jul 27, 2023 | 16.68 | 19.44 | 16.13 | 18.26 | 3,522,137 | +3.41(+22.96%) |
Jul 26, 2023 | 14.90 | 15.49 | 14.75 | 14.85 | 385,470 | -0.09(-0.60%) |
Jul 25, 2023 | 15.45 | 15.72 | 14.56 | 14.94 | 605,147 | -0.56(-3.61%) |
Jul 24, 2023 | 16.40 | 16.51 | 15.40 | 15.50 | 726,264 | -0.79(-4.85%) |
Jul 21, 2023 | 16.27 | 16.39 | 15.82 | 16.29 | 373,218 | +0.16(+0.99%) |
Jul 20, 2023 | 16.28 | 16.80 | 16.05 | 16.13 | 442,832 | -0.13(-0.80%) |
Jul 19, 2023 | 16.24 | 16.52 | 15.91 | 16.26 | 401,199 | +0.20(+1.25%) |
Jul 18, 2023 | 16.01 | 16.87 | 15.91 | 16.06 | 501,755 | -0.03(-0.19%) |
Jul 17, 2023 | 15.75 | 16.33 | 15.47 | 16.09 | 362,034 | +0.26(+1.64%) |
Jul 14, 2023 | 16.47 | 16.68 | 15.75 | 15.83 | 446,631 | -0.67(-4.06%) |
Jul 13, 2023 | 15.98 | 16.59 | 15.84 | 16.50 | 453,388 | +0.60(+3.77%) |
Jul 12, 2023 | 15.05 | 16.15 | 14.76 | 15.90 | 781,531 | +1.21(+8.24%) |
Jul 11, 2023 | 14.50 | 15.22 | 14.48 | 14.69 | 733,879 | +0.32(+2.23%) |
Jul 10, 2023 | 14.03 | 14.70 | 14.03 | 14.37 | 414,506 | +0.27(+1.91%) |
Jul 07, 2023 | 13.68 | 14.41 | 13.68 | 14.10 | 541,185 | +0.30(+2.17%) |
Jul 06, 2023 | 14.00 | 14.20 | 13.67 | 13.80 | 847,772 | -0.54(-3.77%) |
Jul 05, 2023 | 15.10 | 15.17 | 14.32 | 14.34 | 562,569 | -0.96(-6.27%) |