Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.750 | 9.870 | 9.420 | 9.440 | 486,572 | -0.28(-2.88%) |
Sep 28, 2023 | 10.10 | 10.24 | 9.590 | 9.720 | 920,694 | -0.48(-4.71%) |
Sep 27, 2023 | 10.11 | 10.44 | 9.970 | 10.20 | 888,672 | +0.19(+1.90%) |
Sep 26, 2023 | 9.730 | 10.09 | 9.600 | 10.01 | 650,064 | +0.33(+3.41%) |
Sep 25, 2023 | 9.600 | 9.865 | 9.670 | 9.680 | 378,624 | +0.08(+0.83%) |
Sep 22, 2023 | 9.480 | 9.730 | 9.180 | 9.600 | 1,316,299 | +0.10(+1.05%) |
Sep 21, 2023 | 9.280 | 9.620 | 9.280 | 9.500 | 430,044 | +0.10(+1.06%) |
Sep 20, 2023 | 9.700 | 9.725 | 9.400 | 9.400 | 677,925 | -0.29(-2.99%) |
Sep 19, 2023 | 9.920 | 9.965 | 9.660 | 9.690 | 404,914 | -0.29(-2.91%) |
Sep 18, 2023 | 10.41 | 10.62 | 9.790 | 9.980 | 445,088 | -0.43(-4.13%) |
Sep 15, 2023 | 10.62 | 10.85 | 10.33 | 10.41 | 1,985,919 | -0.18(-1.70%) |
Sep 14, 2023 | 10.40 | 10.68 | 10.35 | 10.59 | 319,719 | +0.29(+2.77%) |
Sep 13, 2023 | 10.24 | 10.49 | 10.10 | 10.30 | 542,746 | -0.04(-0.34%) |
Sep 12, 2023 | 10.73 | 10.73 | 10.32 | 10.34 | 485,060 | -0.45(-4.17%) |
Sep 11, 2023 | 10.83 | 10.88 | 10.26 | 10.79 | 722,152 | -0.04(-0.32%) |
Sep 08, 2023 | 11.51 | 11.51 | 10.08 | 10.82 | 1,764,760 | -0.79(-6.84%) |
Sep 07, 2023 | 12.20 | 12.20 | 11.55 | 11.62 | 668,897 | -0.58(-4.75%) |
Sep 06, 2023 | 12.27 | 12.29 | 12.00 | 12.20 | 417,287 | +0.00(+0.00%) |
Sep 05, 2023 | 12.40 | 12.45 | 11.96 | 12.20 | 665,945 | -0.30(-2.40%) |
Sep 01, 2023 | 11.89 | 12.54 | 11.89 | 12.50 | 369,102 | +0.70(+5.93%) |
Aug 31, 2023 | 12.00 | 12.20 | 11.77 | 11.80 | 414,992 | -0.20(-1.67%) |
Aug 30, 2023 | 11.97 | 12.32 | 11.88 | 12.00 | 1,138,920 | +0.05(+0.42%) |
Aug 29, 2023 | 11.92 | 12.10 | 11.83 | 11.95 | 1,210,381 | +0.05(+0.42%) |
Aug 28, 2023 | 12.05 | 12.15 | 11.80 | 11.90 | 279,359 | -0.14(-1.16%) |
Aug 25, 2023 | 11.84 | 12.10 | 11.73 | 12.04 | 262,829 | +0.26(+2.21%) |
Aug 24, 2023 | 12.08 | 12.08 | 11.60 | 11.78 | 355,740 | -0.29(-2.40%) |
Aug 23, 2023 | 12.13 | 12.31 | 12.01 | 12.07 | 342,392 | -0.08(-0.66%) |
Aug 22, 2023 | 12.19 | 12.34 | 12.01 | 12.15 | 185,792 | -0.01(-0.08%) |
Aug 21, 2023 | 12.14 | 12.35 | 12.04 | 12.16 | 268,735 | +0.02(+0.16%) |
Aug 18, 2023 | 12.31 | 12.59 | 12.12 | 12.14 | 326,759 | -0.31(-2.49%) |
Aug 17, 2023 | 12.52 | 12.63 | 12.33 | 12.45 | 256,745 | -0.04(-0.32%) |
Aug 16, 2023 | 12.84 | 12.89 | 12.48 | 12.49 | 282,303 | -0.35(-2.73%) |
Aug 15, 2023 | 12.70 | 12.86 | 12.45 | 12.84 | 230,609 | +0.07(+0.55%) |
Aug 14, 2023 | 12.74 | 12.89 | 12.50 | 12.77 | 396,126 | -0.10(-0.78%) |
Aug 11, 2023 | 12.80 | 13.04 | 12.75 | 12.87 | 225,801 | +0.04(+0.31%) |
Aug 10, 2023 | 12.81 | 13.22 | 12.68 | 12.83 | 440,802 | +0.09(+0.71%) |
Aug 09, 2023 | 12.07 | 12.75 | 12.05 | 12.74 | 411,532 | +0.72(+5.99%) |
Aug 08, 2023 | 11.90 | 12.08 | 11.70 | 12.02 | 857,994 | +0.19(+1.61%) |
Aug 07, 2023 | 12.40 | 12.40 | 11.55 | 11.83 | 610,808 | -0.55(-4.44%) |
Aug 04, 2023 | 12.18 | 12.45 | 12.04 | 12.38 | 480,491 | +0.19(+1.56%) |
Aug 03, 2023 | 11.86 | 12.29 | 11.80 | 12.19 | 603,043 | +0.31(+2.61%) |
Aug 02, 2023 | 11.81 | 12.07 | 11.73 | 11.88 | 529,006 | -0.03(-0.25%) |
Aug 01, 2023 | 12.56 | 12.65 | 11.80 | 11.91 | 746,852 | -0.75(-5.92%) |
Jul 31, 2023 | 13.04 | 13.18 | 12.61 | 12.66 | 345,527 | -0.41(-3.14%) |
Jul 28, 2023 | 12.98 | 13.24 | 12.87 | 13.07 | 255,036 | +0.23(+1.79%) |
Jul 27, 2023 | 13.05 | 13.15 | 12.72 | 12.84 | 427,449 | -0.08(-0.62%) |
Jul 26, 2023 | 13.17 | 13.23 | 12.81 | 12.92 | 769,583 | -0.29(-2.20%) |
Jul 25, 2023 | 13.27 | 13.60 | 13.16 | 13.21 | 397,826 | -0.11(-0.83%) |
Jul 24, 2023 | 13.84 | 13.96 | 13.19 | 13.32 | 516,190 | -0.59(-4.24%) |
Jul 21, 2023 | 13.04 | 14.02 | 12.94 | 13.91 | 961,769 | +0.93(+7.16%) |
Jul 20, 2023 | 13.30 | 13.31 | 12.95 | 12.98 | 1,011,807 | -0.32(-2.41%) |
Jul 19, 2023 | 13.51 | 13.61 | 13.27 | 13.30 | 389,913 | -0.15(-1.12%) |
Jul 18, 2023 | 13.39 | 13.62 | 13.29 | 13.45 | 445,471 | +0.11(+0.82%) |
Jul 17, 2023 | 13.19 | 13.36 | 13.01 | 13.34 | 691,607 | +0.11(+0.83%) |
Jul 14, 2023 | 13.37 | 13.52 | 13.12 | 13.23 | 402,040 | -0.14(-1.05%) |
Jul 13, 2023 | 13.40 | 13.43 | 13.11 | 13.37 | 338,702 | -0.02(-0.15%) |
Jul 12, 2023 | 13.61 | 13.61 | 13.32 | 13.39 | 416,266 | +0.03(+0.22%) |
Jul 11, 2023 | 13.86 | 13.86 | 12.98 | 13.36 | 774,149 | -0.68(-4.84%) |
Jul 10, 2023 | 13.77 | 14.28 | 13.77 | 14.04 | 529,012 | +0.12(+0.86%) |
Jul 07, 2023 | 13.84 | 14.21 | 13.81 | 13.92 | 396,866 | +0.17(+1.24%) |
Jul 06, 2023 | 13.82 | 13.88 | 13.56 | 13.75 | 398,952 | -0.19(-1.36%) |
Jul 05, 2023 | 14.01 | 14.04 | 13.73 | 13.94 | 430,294 | -0.06(-0.43%) |