Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.900 | 9.075 | 8.650 | 8.960 | 267,634 | +0.17(+1.93%) |
Sep 28, 2023 | 8.610 | 8.820 | 8.350 | 8.790 | 1,224,622 | +0.19(+2.21%) |
Sep 27, 2023 | 9.060 | 9.220 | 8.560 | 8.600 | 374,081 | -0.41(-4.55%) |
Sep 26, 2023 | 8.660 | 9.130 | 8.660 | 9.010 | 314,277 | +0.34(+3.92%) |
Sep 25, 2023 | 9.100 | 8.720 | 8.470 | 8.670 | 561,568 | -0.42(-4.62%) |
Sep 22, 2023 | 9.290 | 9.355 | 8.910 | 9.090 | 292,696 | -0.18(-1.94%) |
Sep 21, 2023 | 9.210 | 9.340 | 8.710 | 9.270 | 539,510 | -0.05(-0.54%) |
Sep 20, 2023 | 9.710 | 9.920 | 9.230 | 9.320 | 610,015 | -0.54(-5.48%) |
Sep 19, 2023 | 9.860 | 10.05 | 9.525 | 9.860 | 750,079 | +0.01(+0.10%) |
Sep 18, 2023 | 9.240 | 10.06 | 9.100 | 9.850 | 914,574 | +0.59(+6.37%) |
Sep 15, 2023 | 9.480 | 9.500 | 8.565 | 9.260 | 1,340,223 | -0.08(-0.86%) |
Sep 14, 2023 | 9.230 | 9.555 | 8.630 | 9.340 | 1,242,496 | +0.07(+0.81%) |
Sep 13, 2023 | 9.840 | 9.960 | 9.260 | 9.265 | 574,142 | -0.63(-6.41%) |
Sep 12, 2023 | 11.14 | 11.41 | 9.900 | 9.900 | 894,792 | -1.28(-11.45%) |
Sep 11, 2023 | 11.05 | 11.46 | 10.95 | 11.18 | 583,613 | +0.20(+1.82%) |
Sep 08, 2023 | 11.51 | 11.51 | 10.88 | 10.98 | 189,996 | -0.54(-4.69%) |
Sep 07, 2023 | 11.63 | 11.65 | 11.25 | 11.52 | 289,487 | -0.25(-2.12%) |
Sep 06, 2023 | 11.69 | 11.87 | 11.47 | 11.77 | 185,573 | +0.11(+0.94%) |
Sep 05, 2023 | 11.75 | 12.15 | 11.55 | 11.66 | 304,324 | -0.11(-0.93%) |
Sep 01, 2023 | 11.47 | 11.84 | 11.27 | 11.77 | 244,607 | +0.37(+3.25%) |
Aug 31, 2023 | 11.84 | 12.11 | 11.36 | 11.40 | 260,311 | -0.49(-4.12%) |
Aug 30, 2023 | 11.77 | 12.04 | 11.63 | 11.89 | 268,393 | +0.12(+1.02%) |
Aug 29, 2023 | 11.55 | 11.97 | 11.41 | 11.77 | 174,120 | +0.17(+1.47%) |
Aug 28, 2023 | 11.98 | 12.12 | 11.50 | 11.60 | 178,850 | -0.29(-2.44%) |
Aug 25, 2023 | 11.69 | 12.68 | 11.69 | 11.89 | 395,251 | +0.14(+1.19%) |
Aug 24, 2023 | 11.60 | 11.75 | 11.29 | 11.75 | 212,557 | +0.14(+1.21%) |
Aug 23, 2023 | 10.92 | 11.71 | 10.92 | 11.61 | 236,906 | +0.74(+6.81%) |
Aug 22, 2023 | 10.90 | 11.52 | 10.83 | 10.87 | 651,621 | +0.04(+0.37%) |
Aug 21, 2023 | 10.17 | 10.83 | 9.950 | 10.83 | 395,978 | +0.58(+5.66%) |
Aug 18, 2023 | 10.15 | 10.59 | 10.15 | 10.25 | 441,633 | -0.08(-0.77%) |
Aug 17, 2023 | 10.60 | 10.70 | 10.26 | 10.33 | 238,891 | -0.23(-2.18%) |
Aug 16, 2023 | 10.90 | 10.99 | 10.27 | 10.56 | 295,917 | -0.37(-3.39%) |
Aug 15, 2023 | 10.93 | 11.21 | 10.74 | 10.93 | 279,917 | -0.06(-0.55%) |
Aug 14, 2023 | 10.88 | 11.10 | 10.42 | 10.99 | 249,992 | +0.00(+0.00%) |
Aug 11, 2023 | 11.05 | 11.23 | 10.79 | 10.99 | 226,887 | +0.07(+0.64%) |
Aug 10, 2023 | 10.67 | 11.16 | 10.59 | 10.92 | 263,690 | +0.34(+3.21%) |
Aug 09, 2023 | 9.940 | 10.63 | 9.940 | 10.58 | 299,505 | +0.65(+6.55%) |
Aug 08, 2023 | 11.45 | 11.53 | 9.910 | 9.930 | 630,638 | -1.63(-14.10%) |
Aug 07, 2023 | 11.59 | 11.60 | 11.29 | 11.56 | 290,190 | +0.01(+0.09%) |
Aug 04, 2023 | 11.41 | 11.78 | 11.26 | 11.55 | 217,946 | +0.05(+0.43%) |
Aug 03, 2023 | 11.57 | 11.83 | 11.49 | 11.50 | 291,533 | -0.26(-2.21%) |
Aug 02, 2023 | 11.71 | 11.86 | 11.45 | 11.76 | 275,062 | -0.08(-0.68%) |
Aug 01, 2023 | 12.05 | 12.08 | 11.41 | 11.84 | 408,208 | -0.34(-2.79%) |
Jul 31, 2023 | 11.82 | 12.51 | 11.79 | 12.18 | 519,755 | +0.41(+3.48%) |
Jul 28, 2023 | 10.80 | 11.86 | 10.67 | 11.77 | 427,705 | +1.05(+9.79%) |
Jul 27, 2023 | 10.73 | 10.82 | 10.55 | 10.72 | 216,956 | +0.05(+0.47%) |
Jul 26, 2023 | 10.34 | 10.71 | 10.21 | 10.67 | 253,179 | +0.31(+2.99%) |
Jul 25, 2023 | 10.30 | 10.48 | 9.900 | 10.36 | 490,881 | +0.02(+0.19%) |
Jul 24, 2023 | 10.86 | 11.00 | 10.33 | 10.34 | 284,165 | -0.53(-4.88%) |
Jul 21, 2023 | 11.05 | 11.14 | 10.78 | 10.87 | 369,457 | -0.12(-1.09%) |
Jul 20, 2023 | 11.21 | 11.32 | 10.89 | 10.99 | 235,525 | -0.24(-2.14%) |
Jul 19, 2023 | 11.06 | 11.46 | 11.06 | 11.23 | 268,588 | +0.18(+1.63%) |
Jul 18, 2023 | 11.11 | 11.36 | 10.96 | 11.05 | 643,605 | -0.03(-0.27%) |
Jul 17, 2023 | 11.20 | 11.56 | 11.00 | 11.08 | 502,604 | -0.02(-0.18%) |
Jul 14, 2023 | 11.48 | 11.57 | 10.96 | 11.10 | 538,087 | -0.36(-3.14%) |
Jul 13, 2023 | 11.63 | 11.63 | 11.09 | 11.46 | 277,523 | -0.17(-1.46%) |
Jul 12, 2023 | 11.98 | 12.00 | 11.57 | 11.63 | 254,509 | -0.16(-1.36%) |
Jul 11, 2023 | 11.54 | 11.86 | 11.23 | 11.79 | 276,396 | +0.26(+2.25%) |
Jul 10, 2023 | 11.01 | 11.67 | 10.78 | 11.53 | 312,489 | +0.54(+4.91%) |
Jul 07, 2023 | 11.19 | 11.48 | 10.75 | 10.99 | 484,696 | -0.19(-1.70%) |
Jul 06, 2023 | 10.95 | 11.25 | 10.65 | 11.18 | 428,418 | +0.11(+0.99%) |
Jul 05, 2023 | 11.24 | 11.49 | 10.68 | 11.07 | 559,827 | -0.15(-1.34%) |