Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.740 | 8.955 | 8.500 | 8.610 | 2,664,717 | -0.05(-0.58%) |
Sep 28, 2023 | 8.370 | 8.670 | 8.290 | 8.660 | 2,459,270 | +0.26(+3.10%) |
Sep 27, 2023 | 8.410 | 8.530 | 8.340 | 8.400 | 3,146,506 | +0.09(+1.08%) |
Sep 26, 2023 | 8.120 | 8.450 | 8.120 | 8.310 | 2,981,171 | +0.07(+0.85%) |
Sep 25, 2023 | 8.220 | 8.330 | 8.235 | 8.240 | 2,432,703 | -0.11(-1.32%) |
Sep 22, 2023 | 8.430 | 8.500 | 8.290 | 8.350 | 3,108,137 | +0.08(+0.97%) |
Sep 21, 2023 | 8.360 | 8.460 | 8.240 | 8.270 | 3,583,483 | -0.24(-2.82%) |
Sep 20, 2023 | 8.750 | 8.785 | 8.500 | 8.510 | 2,216,737 | -0.13(-1.50%) |
Sep 19, 2023 | 8.840 | 8.889 | 8.590 | 8.640 | 2,023,907 | -0.22(-2.48%) |
Sep 18, 2023 | 9.030 | 9.070 | 8.820 | 8.860 | 1,658,099 | -0.15(-1.66%) |
Sep 15, 2023 | 9.390 | 9.690 | 8.940 | 9.010 | 4,755,604 | -0.13(-1.42%) |
Sep 14, 2023 | 9.210 | 9.225 | 8.880 | 9.140 | 3,035,735 | +0.07(+0.77%) |
Sep 13, 2023 | 9.060 | 9.080 | 8.649 | 9.070 | 3,802,660 | +0.09(+1.00%) |
Sep 12, 2023 | 8.930 | 9.070 | 8.900 | 8.980 | 2,630,485 | +0.03(+0.34%) |
Sep 11, 2023 | 8.750 | 9.010 | 8.710 | 8.950 | 3,260,074 | +0.33(+3.83%) |
Sep 08, 2023 | 8.550 | 8.689 | 8.445 | 8.620 | 2,977,817 | +0.05(+0.58%) |
Sep 07, 2023 | 8.610 | 8.660 | 8.471 | 8.570 | 2,476,342 | -0.17(-1.95%) |
Sep 06, 2023 | 8.950 | 9.010 | 8.735 | 8.740 | 4,095,467 | -0.24(-2.67%) |
Sep 05, 2023 | 9.180 | 9.240 | 8.960 | 8.980 | 2,616,108 | -0.35(-3.75%) |
Sep 01, 2023 | 9.180 | 9.380 | 9.060 | 9.330 | 3,149,571 | +0.35(+3.90%) |
Aug 31, 2023 | 9.220 | 9.270 | 8.950 | 8.980 | 3,726,859 | -0.25(-2.71%) |
Aug 30, 2023 | 9.350 | 9.450 | 9.130 | 9.230 | 3,199,147 | -0.22(-2.33%) |
Aug 29, 2023 | 9.110 | 9.500 | 8.980 | 9.450 | 4,202,632 | +0.30(+3.28%) |
Aug 28, 2023 | 9.090 | 9.240 | 8.800 | 9.150 | 6,659,113 | +0.10(+1.10%) |
Aug 25, 2023 | 8.300 | 9.415 | 8.180 | 9.050 | 9,424,798 | +0.35(+4.02%) |
Aug 24, 2023 | 9.070 | 9.100 | 8.620 | 8.700 | 6,711,298 | -0.23(-2.58%) |
Aug 23, 2023 | 8.880 | 9.035 | 8.840 | 8.930 | 4,839,828 | +0.02(+0.22%) |
Aug 22, 2023 | 9.050 | 9.110 | 8.895 | 8.910 | 4,342,387 | -0.13(-1.44%) |
Aug 21, 2023 | 8.850 | 9.110 | 8.820 | 9.040 | 5,329,245 | +0.16(+1.80%) |
Aug 18, 2023 | 8.790 | 8.980 | 8.670 | 8.880 | 6,219,978 | -0.12(-1.33%) |
Aug 17, 2023 | 9.180 | 9.180 | 8.600 | 9.000 | 8,157,075 | -0.01(-0.11%) |
Aug 16, 2023 | 9.300 | 9.480 | 8.990 | 9.010 | 3,261,536 | -0.31(-3.33%) |
Aug 15, 2023 | 9.090 | 9.380 | 9.050 | 9.320 | 4,783,722 | +0.02(+0.22%) |
Aug 14, 2023 | 9.440 | 9.460 | 9.195 | 9.300 | 4,959,346 | -0.38(-3.93%) |
Aug 11, 2023 | 9.820 | 9.920 | 9.540 | 9.680 | 3,311,123 | -0.16(-1.63%) |
Aug 10, 2023 | 10.10 | 10.39 | 9.790 | 9.840 | 3,745,869 | -0.18(-1.80%) |
Aug 09, 2023 | 10.19 | 10.28 | 9.870 | 10.02 | 3,411,652 | -0.18(-1.76%) |
Aug 08, 2023 | 10.25 | 10.25 | 9.940 | 10.20 | 4,066,494 | -0.21(-2.02%) |
Aug 07, 2023 | 10.27 | 10.52 | 10.15 | 10.41 | 4,186,763 | +0.16(+1.56%) |
Aug 04, 2023 | 10.68 | 10.70 | 10.25 | 10.25 | 4,362,670 | -0.39(-3.67%) |
Aug 03, 2023 | 11.09 | 11.12 | 10.57 | 10.64 | 8,715,420 | +0.06(+0.57%) |
Aug 02, 2023 | 11.30 | 11.33 | 10.26 | 10.58 | 5,906,867 | -0.99(-8.56%) |
Aug 01, 2023 | 11.29 | 11.58 | 11.23 | 11.57 | 2,687,329 | +0.21(+1.85%) |
Jul 31, 2023 | 11.14 | 11.52 | 11.08 | 11.36 | 6,216,703 | +0.50(+4.60%) |
Jul 28, 2023 | 10.56 | 10.99 | 10.37 | 10.86 | 3,427,964 | +0.59(+5.74%) |
Jul 27, 2023 | 10.79 | 10.90 | 10.15 | 10.27 | 3,504,078 | -0.47(-4.38%) |
Jul 26, 2023 | 10.47 | 10.77 | 10.41 | 10.74 | 3,254,242 | +0.27(+2.58%) |
Jul 25, 2023 | 10.76 | 11.04 | 10.41 | 10.47 | 2,726,604 | -0.16(-1.51%) |
Jul 24, 2023 | 10.51 | 10.94 | 10.46 | 10.63 | 4,574,204 | +0.05(+0.47%) |
Jul 21, 2023 | 9.830 | 10.76 | 9.695 | 10.58 | 6,445,450 | +0.88(+9.07%) |
Jul 20, 2023 | 9.490 | 9.710 | 9.410 | 9.700 | 1,956,484 | +0.12(+1.25%) |
Jul 19, 2023 | 9.530 | 9.705 | 9.510 | 9.580 | 2,282,008 | +0.15(+1.59%) |
Jul 18, 2023 | 9.430 | 9.600 | 9.320 | 9.430 | 2,373,265 | -0.02(-0.21%) |
Jul 17, 2023 | 9.430 | 9.540 | 9.335 | 9.450 | 2,269,808 | +0.01(+0.11%) |
Jul 14, 2023 | 10.07 | 10.18 | 9.400 | 9.440 | 4,309,939 | -0.76(-7.45%) |
Jul 13, 2023 | 9.740 | 10.34 | 9.740 | 10.20 | 4,953,992 | +0.53(+5.48%) |
Jul 12, 2023 | 9.580 | 9.740 | 9.400 | 9.670 | 5,719,752 | +0.34(+3.64%) |
Jul 11, 2023 | 9.400 | 9.470 | 9.265 | 9.330 | 5,259,519 | -0.04(-0.43%) |
Jul 10, 2023 | 9.170 | 9.410 | 9.060 | 9.370 | 2,062,152 | +0.13(+1.41%) |
Jul 07, 2023 | 9.060 | 9.370 | 9.030 | 9.240 | 3,635,113 | +0.23(+2.55%) |
Jul 06, 2023 | 9.300 | 9.340 | 8.975 | 9.010 | 4,995,224 | -0.49(-5.16%) |
Jul 05, 2023 | 9.450 | 9.670 | 9.420 | 9.500 | 6,041,117 | -0.12(-1.25%) |