Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.350 | 6.580 | 6.170 | 6.330 | 5,400,235 | -0.20(-3.06%) |
Sep 28, 2023 | 6.340 | 6.620 | 6.340 | 6.530 | 1,864,771 | +0.20(+3.16%) |
Sep 27, 2023 | 6.460 | 6.500 | 6.250 | 6.330 | 1,903,909 | -0.03(-0.47%) |
Sep 26, 2023 | 6.500 | 6.705 | 6.275 | 6.360 | 2,159,647 | -0.20(-3.05%) |
Sep 25, 2023 | 6.750 | 6.630 | 6.490 | 6.560 | 2,852,252 | -0.26(-3.81%) |
Sep 22, 2023 | 7.330 | 7.370 | 6.785 | 6.820 | 2,442,227 | -0.47(-6.45%) |
Sep 21, 2023 | 7.560 | 7.650 | 7.280 | 7.290 | 1,753,247 | -0.35(-4.58%) |
Sep 20, 2023 | 7.740 | 7.880 | 7.610 | 7.640 | 1,122,421 | -0.01(-0.13%) |
Sep 19, 2023 | 7.730 | 7.820 | 7.605 | 7.650 | 1,635,539 | -0.08(-1.03%) |
Sep 18, 2023 | 7.890 | 7.945 | 7.700 | 7.730 | 1,295,584 | -0.21(-2.64%) |
Sep 15, 2023 | 8.170 | 8.210 | 7.915 | 7.940 | 2,567,037 | -0.18(-2.22%) |
Sep 14, 2023 | 7.740 | 8.140 | 7.650 | 8.120 | 2,045,135 | +0.49(+6.42%) |
Sep 13, 2023 | 7.720 | 7.910 | 7.480 | 7.630 | 1,861,509 | -0.28(-3.54%) |
Sep 12, 2023 | 7.520 | 7.960 | 7.450 | 7.910 | 1,827,723 | +0.38(+5.05%) |
Sep 11, 2023 | 7.610 | 7.735 | 7.340 | 7.530 | 1,518,484 | -0.08(-1.05%) |
Sep 08, 2023 | 7.680 | 7.815 | 7.490 | 7.610 | 2,083,823 | -0.04(-0.52%) |
Sep 07, 2023 | 7.560 | 7.780 | 7.500 | 7.650 | 1,494,944 | +0.07(+0.92%) |
Sep 06, 2023 | 7.800 | 7.970 | 7.461 | 7.580 | 2,194,909 | -0.31(-3.93%) |
Sep 05, 2023 | 8.160 | 8.160 | 7.735 | 7.890 | 2,190,372 | -0.46(-5.51%) |
Sep 01, 2023 | 8.630 | 8.770 | 8.330 | 8.350 | 1,252,983 | -0.23(-2.68%) |
Aug 31, 2023 | 8.880 | 8.880 | 8.580 | 8.580 | 1,172,831 | -0.19(-2.17%) |
Aug 30, 2023 | 9.180 | 9.180 | 8.750 | 8.770 | 1,387,910 | -0.39(-4.26%) |
Aug 29, 2023 | 8.920 | 9.410 | 8.860 | 9.160 | 942,067 | +0.22(+2.46%) |
Aug 28, 2023 | 8.870 | 9.010 | 8.790 | 8.940 | 825,217 | +0.15(+1.71%) |
Aug 25, 2023 | 8.850 | 9.070 | 8.780 | 8.790 | 893,076 | -0.05(-0.57%) |
Aug 24, 2023 | 9.200 | 9.230 | 8.825 | 8.840 | 1,109,548 | -0.35(-3.81%) |
Aug 23, 2023 | 9.090 | 9.320 | 8.985 | 9.190 | 757,640 | +0.12(+1.32%) |
Aug 22, 2023 | 9.310 | 9.400 | 8.850 | 9.070 | 931,885 | -0.14(-1.52%) |
Aug 21, 2023 | 9.070 | 9.310 | 9.070 | 9.210 | 704,871 | +0.15(+1.66%) |
Aug 18, 2023 | 9.100 | 9.279 | 9.045 | 9.060 | 854,517 | -0.24(-2.58%) |
Aug 17, 2023 | 9.210 | 9.340 | 8.970 | 9.300 | 1,168,353 | +0.00(+0.00%) |
Aug 16, 2023 | 9.510 | 9.730 | 9.290 | 9.300 | 885,874 | -0.22(-2.31%) |
Aug 15, 2023 | 9.910 | 10.00 | 9.450 | 9.520 | 1,417,020 | -0.61(-6.02%) |
Aug 14, 2023 | 9.340 | 10.23 | 9.280 | 10.13 | 1,788,046 | +0.55(+5.74%) |
Aug 11, 2023 | 9.900 | 9.975 | 9.550 | 9.580 | 1,435,397 | -0.42(-4.20%) |
Aug 10, 2023 | 10.56 | 10.63 | 9.970 | 10.00 | 1,694,495 | -0.62(-5.84%) |
Aug 09, 2023 | 11.14 | 11.14 | 10.54 | 10.62 | 1,166,683 | -0.46(-4.15%) |
Aug 08, 2023 | 10.51 | 11.12 | 10.41 | 11.08 | 966,878 | +0.37(+3.45%) |
Aug 07, 2023 | 10.49 | 10.74 | 10.33 | 10.71 | 1,047,807 | +0.24(+2.29%) |
Aug 04, 2023 | 10.27 | 10.55 | 10.25 | 10.47 | 932,065 | +0.19(+1.85%) |
Aug 03, 2023 | 10.77 | 10.80 | 10.22 | 10.28 | 1,579,083 | -0.73(-6.63%) |
Aug 02, 2023 | 10.90 | 11.03 | 10.74 | 11.01 | 1,059,992 | -0.13(-1.17%) |
Aug 01, 2023 | 11.39 | 11.39 | 10.88 | 11.14 | 1,100,380 | -0.45(-3.88%) |
Jul 31, 2023 | 11.07 | 11.61 | 10.97 | 11.59 | 1,386,219 | +0.51(+4.60%) |
Jul 28, 2023 | 10.72 | 11.11 | 10.71 | 11.08 | 1,374,291 | +0.38(+3.55%) |
Jul 27, 2023 | 11.38 | 11.38 | 10.54 | 10.70 | 1,798,778 | -0.74(-6.47%) |
Jul 26, 2023 | 10.76 | 11.53 | 10.57 | 11.44 | 1,879,074 | +0.73(+6.82%) |
Jul 25, 2023 | 11.00 | 11.04 | 10.54 | 10.71 | 1,934,599 | -0.55(-4.88%) |
Jul 24, 2023 | 11.50 | 11.62 | 11.22 | 11.26 | 1,477,169 | -0.30(-2.60%) |
Jul 21, 2023 | 11.95 | 12.02 | 11.50 | 11.56 | 1,886,725 | -0.27(-2.28%) |
Jul 20, 2023 | 12.00 | 12.00 | 11.51 | 11.83 | 1,670,440 | -0.17(-1.42%) |
Jul 19, 2023 | 11.53 | 12.03 | 11.36 | 12.00 | 1,681,662 | +0.55(+4.80%) |
Jul 18, 2023 | 10.87 | 11.46 | 10.86 | 11.45 | 1,197,115 | +0.53(+4.85%) |
Jul 17, 2023 | 10.83 | 11.12 | 10.76 | 10.92 | 1,331,762 | +0.03(+0.28%) |
Jul 14, 2023 | 11.24 | 11.24 | 10.72 | 10.89 | 1,690,660 | -0.39(-3.46%) |
Jul 13, 2023 | 12.09 | 12.10 | 11.21 | 11.28 | 1,710,211 | -0.50(-4.24%) |
Jul 12, 2023 | 12.47 | 12.64 | 11.75 | 11.78 | 1,170,181 | -0.40(-3.28%) |
Jul 11, 2023 | 12.45 | 12.60 | 12.16 | 12.18 | 1,192,736 | -0.22(-1.77%) |
Jul 10, 2023 | 11.63 | 12.50 | 11.54 | 12.40 | 2,152,800 | +0.74(+6.35%) |
Jul 07, 2023 | 10.49 | 11.88 | 10.48 | 11.66 | 2,714,512 | +1.20(+11.47%) |
Jul 06, 2023 | 10.73 | 10.80 | 10.29 | 10.46 | 1,100,821 | -0.54(-4.91%) |
Jul 05, 2023 | 10.92 | 11.20 | 10.59 | 11.00 | 1,066,565 | -0.06(-0.54%) |