Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.399 | 9.708 | 9.382 | 9.554 | 878,383 | +0.18(+1.96%) |
Sep 28, 2023 | 9.312 | 9.525 | 9.312 | 9.370 | 1,209,493 | +0.09(+0.94%) |
Sep 27, 2023 | 9.690 | 9.760 | 9.132 | 9.283 | 1,808,385 | -0.36(-3.73%) |
Sep 26, 2023 | 9.709 | 9.899 | 9.572 | 9.643 | 948,844 | -0.13(-1.36%) |
Sep 25, 2023 | 9.795 | 9.823 | 9.703 | 9.776 | 1,164,810 | -0.09(-0.96%) |
Sep 22, 2023 | 10.09 | 10.17 | 9.851 | 9.870 | 966,946 | -0.18(-1.79%) |
Sep 21, 2023 | 9.747 | 10.24 | 9.747 | 10.05 | 1,236,970 | +0.20(+2.02%) |
Sep 20, 2023 | 9.709 | 9.861 | 9.615 | 9.851 | 1,099,363 | +0.23(+2.36%) |
Sep 19, 2023 | 9.870 | 9.870 | 9.600 | 9.624 | 1,407,741 | -0.34(-3.42%) |
Sep 18, 2023 | 10.06 | 10.07 | 9.700 | 9.965 | 1,257,621 | -0.04(-0.38%) |
Sep 15, 2023 | 10.47 | 10.53 | 9.923 | 10.00 | 2,579,266 | -0.51(-4.86%) |
Sep 14, 2023 | 10.19 | 10.60 | 10.18 | 10.51 | 1,449,356 | +0.34(+3.35%) |
Sep 13, 2023 | 10.31 | 10.36 | 9.378 | 10.17 | 3,221,892 | -0.29(-2.81%) |
Sep 12, 2023 | 10.38 | 10.66 | 10.20 | 10.47 | 1,669,990 | +0.09(+0.91%) |
Sep 11, 2023 | 10.62 | 10.86 | 10.34 | 10.37 | 1,557,012 | -0.17(-1.62%) |
Sep 08, 2023 | 10.88 | 10.93 | 10.51 | 10.54 | 1,643,601 | -0.34(-3.13%) |
Sep 07, 2023 | 11.22 | 11.32 | 10.84 | 10.88 | 1,747,048 | -0.36(-3.20%) |
Sep 06, 2023 | 11.53 | 11.57 | 11.18 | 11.24 | 1,008,285 | -0.27(-2.38%) |
Sep 05, 2023 | 11.75 | 11.83 | 11.46 | 11.52 | 992,370 | -0.27(-2.25%) |
Sep 01, 2023 | 12.16 | 12.38 | 11.67 | 11.78 | 913,444 | -0.33(-2.74%) |
Aug 31, 2023 | 12.22 | 12.46 | 12.11 | 12.12 | 1,214,114 | -0.11(-0.93%) |
Aug 30, 2023 | 12.15 | 12.29 | 12.05 | 12.23 | 680,264 | +0.03(+0.23%) |
Aug 29, 2023 | 12.05 | 12.22 | 11.93 | 12.20 | 1,718,194 | +0.22(+1.82%) |
Aug 28, 2023 | 11.75 | 12.08 | 11.75 | 11.98 | 959,117 | +0.24(+2.02%) |
Aug 25, 2023 | 11.53 | 11.93 | 11.44 | 11.75 | 976,483 | +0.24(+2.06%) |
Aug 24, 2023 | 11.42 | 11.66 | 11.37 | 11.51 | 1,622,517 | +0.05(+0.41%) |
Aug 23, 2023 | 11.48 | 11.71 | 11.37 | 11.46 | 1,002,658 | -0.03(-0.25%) |
Aug 22, 2023 | 11.62 | 11.64 | 11.38 | 11.49 | 842,538 | -0.16(-1.38%) |
Aug 21, 2023 | 11.85 | 11.86 | 11.65 | 11.65 | 723,789 | -0.24(-1.99%) |
Aug 18, 2023 | 11.68 | 11.92 | 11.53 | 11.89 | 920,853 | +0.17(+1.46%) |
Aug 17, 2023 | 11.59 | 11.76 | 11.47 | 11.72 | 1,243,721 | +0.19(+1.64%) |
Aug 16, 2023 | 11.90 | 11.98 | 11.53 | 11.53 | 860,358 | -0.36(-3.03%) |
Aug 15, 2023 | 12.12 | 12.21 | 11.80 | 11.89 | 736,798 | -0.33(-2.71%) |
Aug 14, 2023 | 12.30 | 12.29 | 12.05 | 12.22 | 1,040,956 | -0.09(-0.77%) |
Aug 11, 2023 | 12.05 | 12.43 | 11.95 | 12.31 | 961,320 | +0.31(+2.60%) |
Aug 10, 2023 | 12.31 | 12.41 | 12.00 | 12.00 | 755,223 | -0.26(-2.09%) |
Aug 09, 2023 | 12.33 | 12.40 | 12.00 | 12.26 | 1,293,422 | -0.02(-0.15%) |
Aug 08, 2023 | 12.93 | 12.95 | 12.17 | 12.28 | 1,957,001 | -0.92(-6.96%) |
Aug 07, 2023 | 13.63 | 13.63 | 13.02 | 13.20 | 1,197,199 | -0.40(-2.93%) |
Aug 04, 2023 | 13.26 | 14.35 | 13.11 | 13.59 | 3,180,772 | +1.01(+8.06%) |
Aug 03, 2023 | 12.16 | 12.62 | 12.11 | 12.58 | 1,425,134 | +0.35(+2.87%) |
Aug 02, 2023 | 12.14 | 12.35 | 11.99 | 12.23 | 897,242 | -0.05(-0.39%) |
Aug 01, 2023 | 12.55 | 12.63 | 12.26 | 12.28 | 895,680 | -0.28(-2.26%) |
Jul 31, 2023 | 12.31 | 12.57 | 12.27 | 12.56 | 1,232,805 | +0.32(+2.63%) |
Jul 28, 2023 | 12.84 | 12.88 | 12.02 | 12.24 | 1,820,237 | -0.78(-5.97%) |
Jul 27, 2023 | 13.36 | 13.45 | 12.94 | 13.02 | 607,707 | -0.36(-2.69%) |
Jul 26, 2023 | 13.10 | 13.43 | 13.10 | 13.38 | 434,282 | +0.30(+2.32%) |
Jul 25, 2023 | 13.22 | 13.25 | 12.99 | 13.07 | 403,681 | -0.11(-0.86%) |
Jul 24, 2023 | 12.99 | 13.23 | 12.90 | 13.19 | 467,848 | +0.25(+1.90%) |
Jul 21, 2023 | 12.99 | 12.99 | 12.71 | 12.94 | 454,079 | -0.02(-0.15%) |
Jul 20, 2023 | 13.04 | 13.04 | 12.68 | 12.96 | 457,226 | -0.09(-0.73%) |
Jul 19, 2023 | 12.80 | 13.08 | 12.70 | 13.05 | 531,815 | +0.40(+3.14%) |
Jul 18, 2023 | 12.45 | 12.84 | 12.41 | 12.66 | 497,568 | +0.20(+1.60%) |
Jul 17, 2023 | 12.48 | 12.71 | 12.40 | 12.46 | 671,249 | -0.11(-0.90%) |
Jul 14, 2023 | 12.65 | 12.69 | 12.43 | 12.57 | 613,940 | -0.14(-1.12%) |
Jul 13, 2023 | 12.56 | 12.98 | 12.51 | 12.71 | 674,350 | +0.14(+1.13%) |
Jul 12, 2023 | 12.78 | 12.79 | 12.40 | 12.57 | 644,519 | -0.09(-0.75%) |
Jul 11, 2023 | 12.48 | 12.78 | 12.48 | 12.66 | 956,609 | +0.14(+1.13%) |
Jul 10, 2023 | 12.96 | 13.05 | 12.43 | 12.52 | 1,082,150 | -0.52(-3.99%) |
Jul 07, 2023 | 13.17 | 13.31 | 13.03 | 13.04 | 507,480 | -0.07(-0.51%) |
Jul 06, 2023 | 13.08 | 13.16 | 12.95 | 13.11 | 542,448 | -0.05(-0.36%) |
Jul 05, 2023 | 13.49 | 13.53 | 13.12 | 13.16 | 839,525 | -0.46(-3.41%) |