Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.560 | 6.640 | 5.194 | 5.390 | 217,504 | -1.17(-17.84%) |
Sep 28, 2023 | 6.650 | 6.890 | 6.260 | 6.560 | 164,556 | -0.01(-0.15%) |
Sep 27, 2023 | 7.600 | 7.900 | 6.410 | 6.570 | 519,988 | -1.04(-13.67%) |
Sep 26, 2023 | 8.870 | 9.565 | 7.510 | 7.610 | 456,442 | -1.34(-14.97%) |
Sep 25, 2023 | 8.800 | 9.300 | 8.740 | 8.950 | 557,341 | -0.76(-7.83%) |
Sep 22, 2023 | 10.44 | 10.97 | 9.440 | 9.710 | 1,634,904 | -1.47(-13.15%) |
Sep 21, 2023 | 11.78 | 12.65 | 10.25 | 11.18 | 7,267,537 | -2.61(-18.93%) |
Sep 20, 2023 | 10.45 | 14.00 | 9.880 | 13.79 | 25,625,360 | +3.34(+31.96%) |
Sep 19, 2023 | 9.250 | 11.15 | 8.203 | 10.45 | 42,365,208 | +4.38(+72.16%) |
Sep 18, 2023 | 6.320 | 8.500 | 5.670 | 6.070 | 41,780,608 | +1.94(+46.80%) |
Sep 15, 2023 | 4.290 | 4.650 | 4.135 | 4.135 | 15,081 | -0.25(-5.59%) |
Sep 14, 2023 | 4.570 | 4.628 | 4.263 | 4.380 | 24,852 | -0.25(-5.40%) |
Sep 13, 2023 | 5.480 | 5.480 | 4.600 | 4.630 | 79,715 | -0.77(-14.26%) |
Sep 12, 2023 | 6.450 | 6.600 | 4.994 | 5.400 | 47,730 | -1.06(-16.47%) |
Sep 11, 2023 | 6.300 | 6.660 | 6.269 | 6.465 | 5,208 | +0.05(+0.72%) |
Sep 08, 2023 | 6.390 | 6.772 | 6.308 | 6.418 | 968 | -0.11(-1.63%) |
Sep 07, 2023 | 6.996 | 6.996 | 6.450 | 6.525 | 1,502 | -0.14(-2.07%) |
Sep 06, 2023 | 7.051 | 7.051 | 6.618 | 6.663 | 852 | -0.12(-1.77%) |
Sep 05, 2023 | 6.810 | 6.990 | 6.468 | 6.783 | 878 | -0.24(-3.38%) |
Sep 01, 2023 | 7.125 | 7.320 | 6.075 | 7.020 | 8,072 | +0.25(+3.72%) |
Aug 31, 2023 | 7.553 | 7.604 | 6.750 | 6.768 | 7,547 | -0.79(-10.48%) |
Aug 30, 2023 | 7.200 | 7.795 | 7.200 | 7.560 | 1,813 | +0.23(+3.13%) |
Aug 29, 2023 | 7.200 | 7.457 | 7.123 | 7.330 | 1,682 | +0.43(+6.22%) |
Aug 28, 2023 | 7.500 | 7.770 | 6.747 | 6.902 | 11,333 | -0.79(-10.31%) |
Aug 25, 2023 | 8.400 | 8.546 | 7.350 | 7.695 | 12,646 | -1.00(-11.55%) |
Aug 24, 2023 | 9.000 | 9.045 | 8.403 | 8.700 | 2,666 | -0.35(-3.81%) |
Aug 23, 2023 | 8.700 | 9.098 | 8.700 | 9.045 | 2,423 | +0.34(+3.95%) |
Aug 22, 2023 | 8.419 | 8.970 | 8.400 | 8.701 | 2,786 | +0.11(+1.33%) |
Aug 21, 2023 | 8.250 | 9.149 | 8.118 | 8.588 | 11,034 | +0.47(+5.78%) |
Aug 18, 2023 | 8.250 | 8.662 | 8.100 | 8.118 | 936 | -0.13(-1.55%) |
Aug 17, 2023 | 8.550 | 8.668 | 8.100 | 8.245 | 3,079 | -0.15(-1.84%) |
Aug 16, 2023 | 8.402 | 9.030 | 8.400 | 8.400 | 653 | +0.09(+1.10%) |
Aug 15, 2023 | 8.865 | 9.150 | 8.250 | 8.309 | 2,125 | -0.54(-6.12%) |
Aug 14, 2023 | 9.435 | 9.435 | 8.850 | 8.850 | 2,443 | +0.13(+1.46%) |
Aug 11, 2023 | 8.700 | 9.720 | 7.515 | 8.723 | 13,290 | -0.13(-1.44%) |
Aug 10, 2023 | 9.450 | 9.600 | 8.850 | 8.850 | 4,081 | -0.84(-8.67%) |
Aug 09, 2023 | 9.508 | 9.810 | 9.152 | 9.690 | 1,842 | +0.09(+0.92%) |
Aug 08, 2023 | 10.65 | 10.65 | 9.152 | 9.601 | 9,729 | -1.05(-9.85%) |
Aug 07, 2023 | 10.35 | 11.04 | 10.39 | 10.65 | 1,823 | +0.15(+1.46%) |
Aug 04, 2023 | 10.65 | 10.65 | 10.35 | 10.50 | 2,344 | +0.11(+1.04%) |
Aug 03, 2023 | 10.65 | 11.27 | 10.20 | 10.39 | 3,947 | -0.34(-3.13%) |
Aug 02, 2023 | 10.79 | 11.07 | 10.65 | 10.72 | 1,399 | -0.38(-3.38%) |
Aug 01, 2023 | 11.40 | 11.51 | 11.10 | 11.10 | 2,471 | +0.30(+2.76%) |
Jul 31, 2023 | 10.95 | 11.40 | 10.51 | 10.80 | 4,146 | +0.20(+1.91%) |
Jul 28, 2023 | 12.15 | 12.15 | 10.50 | 10.60 | 16,278 | -2.15(-16.87%) |
Jul 27, 2023 | 11.85 | 13.14 | 11.85 | 12.75 | 6,815 | +1.05(+8.97%) |
Jul 26, 2023 | 12.15 | 12.24 | 11.40 | 11.70 | 2,681 | -0.15(-1.27%) |
Jul 25, 2023 | 11.46 | 12.51 | 11.46 | 11.85 | 5,007 | +0.13(+1.15%) |
Jul 24, 2023 | 13.65 | 13.73 | 11.70 | 11.71 | 12,081 | -1.41(-10.75%) |
Jul 21, 2023 | 15.75 | 15.75 | 12.90 | 13.13 | 10,852 | -2.62(-16.66%) |
Jul 20, 2023 | 13.80 | 18.00 | 13.65 | 15.75 | 51,680 | +2.25(+16.67%) |
Jul 19, 2023 | 12.90 | 13.76 | 12.82 | 13.50 | 7,168 | +0.66(+5.14%) |
Jul 18, 2023 | 11.71 | 13.39 | 11.70 | 12.84 | 9,210 | +1.26(+10.88%) |
Jul 17, 2023 | 12.15 | 12.15 | 11.55 | 11.58 | 2,702 | -0.35(-2.92%) |
Jul 14, 2023 | 11.70 | 12.00 | 11.55 | 11.93 | 11,297 | +0.38(+3.29%) |
Jul 13, 2023 | 11.25 | 11.56 | 11.10 | 11.55 | 6,618 | +0.46(+4.18%) |
Jul 12, 2023 | 10.53 | 11.25 | 10.53 | 11.09 | 2,823 | +0.44(+4.08%) |
Jul 11, 2023 | 11.10 | 11.10 | 10.65 | 10.65 | 1,494 | +0.15(+1.41%) |
Jul 10, 2023 | 10.67 | 10.93 | 10.50 | 10.50 | 2,297 | -0.15(-1.44%) |
Jul 07, 2023 | 10.80 | 10.93 | 10.35 | 10.65 | 2,569 | +0.15(+1.47%) |
Jul 06, 2023 | 10.80 | 11.03 | 10.50 | 10.50 | 2,395 | -0.45(-4.11%) |
Jul 05, 2023 | 11.10 | 11.10 | 10.57 | 10.95 | 2,196 | +0.01(+0.08%) |