Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.565 | 8.910 | 8.564 | 8.779 | 5,284,496 | +0.32(+3.79%) |
Sep 28, 2023 | 8.438 | 8.536 | 8.375 | 8.458 | 4,119,755 | +0.03(+0.35%) |
Sep 27, 2023 | 8.370 | 8.550 | 8.307 | 8.429 | 3,729,649 | +0.06(+0.70%) |
Sep 26, 2023 | 8.477 | 8.555 | 8.336 | 8.370 | 5,986,275 | -0.17(-2.05%) |
Sep 25, 2023 | 8.633 | 8.574 | 8.472 | 8.545 | 4,957,070 | -0.17(-2.01%) |
Sep 22, 2023 | 8.915 | 8.915 | 8.696 | 8.720 | 4,578,911 | -0.10(-1.10%) |
Sep 21, 2023 | 9.187 | 9.204 | 8.759 | 8.817 | 6,651,708 | -0.43(-4.63%) |
Sep 20, 2023 | 9.381 | 9.440 | 9.245 | 9.245 | 3,531,972 | -0.13(-1.35%) |
Sep 19, 2023 | 9.255 | 9.517 | 9.216 | 9.372 | 6,066,782 | +0.15(+1.58%) |
Sep 18, 2023 | 9.158 | 9.270 | 8.905 | 9.226 | 7,035,471 | +0.00(+0.00%) |
Sep 15, 2023 | 9.372 | 9.517 | 9.099 | 9.226 | 112,197,904 | -0.22(-2.37%) |
Sep 14, 2023 | 9.313 | 9.493 | 9.245 | 9.449 | 6,892,759 | +0.29(+3.18%) |
Sep 13, 2023 | 9.401 | 9.410 | 9.119 | 9.158 | 4,812,391 | -0.23(-2.48%) |
Sep 12, 2023 | 9.099 | 9.440 | 9.061 | 9.391 | 4,941,965 | +0.31(+3.43%) |
Sep 11, 2023 | 9.654 | 9.712 | 8.871 | 9.080 | 8,599,869 | -0.58(-6.04%) |
Sep 08, 2023 | 9.848 | 9.916 | 9.634 | 9.663 | 5,505,687 | -0.21(-2.17%) |
Sep 07, 2023 | 9.556 | 9.965 | 9.537 | 9.877 | 7,912,976 | +0.20(+2.11%) |
Sep 06, 2023 | 9.848 | 9.848 | 9.566 | 9.673 | 5,922,985 | -0.23(-2.36%) |
Sep 05, 2023 | 10.39 | 10.39 | 9.897 | 9.906 | 8,360,643 | -0.51(-4.86%) |
Sep 01, 2023 | 10.33 | 10.42 | 10.23 | 10.41 | 3,953,510 | +0.13(+1.23%) |
Aug 31, 2023 | 10.32 | 10.36 | 10.19 | 10.29 | 5,427,521 | -0.01(-0.10%) |
Aug 30, 2023 | 10.11 | 10.36 | 10.01 | 10.30 | 6,154,446 | +0.21(+2.12%) |
Aug 29, 2023 | 10.09 | 10.13 | 9.932 | 10.08 | 3,527,112 | +0.02(+0.19%) |
Aug 28, 2023 | 9.927 | 10.11 | 9.922 | 10.06 | 2,813,976 | +0.16(+1.66%) |
Aug 25, 2023 | 9.917 | 10.01 | 9.763 | 9.898 | 2,674,269 | +0.05(+0.49%) |
Aug 24, 2023 | 9.917 | 10.12 | 9.840 | 9.850 | 3,231,038 | -0.16(-1.64%) |
Aug 23, 2023 | 9.792 | 10.02 | 9.738 | 10.01 | 3,278,081 | +0.14(+1.37%) |
Aug 22, 2023 | 9.869 | 9.941 | 9.753 | 9.879 | 4,788,801 | +0.02(+0.20%) |
Aug 21, 2023 | 10.16 | 10.21 | 9.705 | 9.859 | 6,179,173 | -0.32(-3.13%) |
Aug 18, 2023 | 9.801 | 10.20 | 9.743 | 10.18 | 5,137,707 | +0.19(+1.93%) |
Aug 17, 2023 | 10.00 | 10.05 | 9.854 | 9.985 | 5,135,911 | +0.05(+0.49%) |
Aug 16, 2023 | 9.850 | 10.03 | 9.833 | 9.936 | 3,718,344 | +0.00(+0.00%) |
Aug 15, 2023 | 10.10 | 10.12 | 9.801 | 9.936 | 4,754,317 | -0.28(-2.74%) |
Aug 14, 2023 | 10.14 | 10.24 | 9.961 | 10.22 | 4,211,709 | +0.01(+0.10%) |
Aug 11, 2023 | 10.18 | 10.33 | 10.15 | 10.21 | 4,066,571 | -0.11(-1.03%) |
Aug 10, 2023 | 10.38 | 10.51 | 10.18 | 10.31 | 4,101,628 | +0.01(+0.09%) |
Aug 09, 2023 | 10.28 | 10.50 | 10.22 | 10.30 | 2,741,558 | -0.01(-0.09%) |
Aug 08, 2023 | 10.19 | 10.33 | 10.00 | 10.31 | 3,514,921 | -0.07(-0.65%) |
Aug 07, 2023 | 10.54 | 10.68 | 10.32 | 10.38 | 3,056,922 | -0.15(-1.47%) |
Aug 04, 2023 | 10.44 | 10.60 | 10.33 | 10.54 | 3,421,925 | +0.11(+1.02%) |
Aug 03, 2023 | 10.53 | 10.55 | 10.11 | 10.43 | 4,766,213 | -0.15(-1.46%) |
Aug 02, 2023 | 10.24 | 10.65 | 10.19 | 10.58 | 6,602,942 | +0.16(+1.57%) |
Aug 01, 2023 | 10.69 | 10.76 | 10.27 | 10.42 | 6,342,587 | -0.36(-3.31%) |
Jul 31, 2023 | 10.81 | 11.21 | 10.69 | 10.78 | 16,843,518 | +0.12(+1.09%) |
Jul 28, 2023 | 10.42 | 10.92 | 10.22 | 10.66 | 11,342,884 | +0.76(+7.71%) |
Jul 27, 2023 | 10.09 | 10.28 | 9.869 | 9.898 | 7,005,751 | -0.20(-2.01%) |
Jul 26, 2023 | 9.676 | 10.19 | 9.666 | 10.10 | 5,275,982 | +0.42(+4.39%) |
Jul 25, 2023 | 9.695 | 9.801 | 9.619 | 9.676 | 5,004,410 | -0.04(-0.40%) |
Jul 24, 2023 | 9.743 | 9.946 | 9.676 | 9.714 | 4,950,180 | +0.05(+0.50%) |
Jul 21, 2023 | 9.637 | 9.743 | 9.328 | 9.666 | 4,693,196 | +0.06(+0.60%) |
Jul 20, 2023 | 9.569 | 9.647 | 9.338 | 9.608 | 5,532,814 | -0.11(-1.09%) |
Jul 19, 2023 | 9.463 | 9.724 | 9.449 | 9.714 | 5,094,433 | +0.30(+3.18%) |
Jul 18, 2023 | 9.270 | 9.613 | 9.270 | 9.415 | 4,281,677 | +0.12(+1.25%) |
Jul 17, 2023 | 9.347 | 9.374 | 9.125 | 9.299 | 3,547,667 | -0.15(-1.63%) |
Jul 14, 2023 | 9.473 | 9.555 | 9.232 | 9.454 | 3,552,239 | -0.10(-1.01%) |
Jul 13, 2023 | 9.463 | 9.627 | 9.405 | 9.550 | 4,717,867 | +0.11(+1.12%) |
Jul 12, 2023 | 9.647 | 9.734 | 9.299 | 9.444 | 8,501,514 | -0.09(-0.91%) |
Jul 11, 2023 | 8.980 | 9.555 | 8.951 | 9.531 | 10,656,183 | +0.95(+11.02%) |
Jul 10, 2023 | 8.546 | 8.662 | 8.425 | 8.585 | 3,982,939 | +0.02(+0.23%) |
Jul 07, 2023 | 8.362 | 8.739 | 8.237 | 8.565 | 7,340,312 | +0.19(+2.31%) |
Jul 06, 2023 | 8.247 | 8.488 | 8.190 | 8.372 | 10,263,518 | -0.03(-0.34%) |
Jul 05, 2023 | 8.575 | 8.575 | 8.179 | 8.401 | 7,202,197 | -0.26(-3.01%) |