Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.810 | 8.890 | 8.140 | 8.360 | 5,645,167 | -0.41(-4.68%) |
Sep 28, 2023 | 8.820 | 8.860 | 8.545 | 8.770 | 2,218,233 | -0.05(-0.57%) |
Sep 27, 2023 | 8.810 | 9.031 | 8.505 | 8.820 | 3,217,948 | +0.05(+0.57%) |
Sep 26, 2023 | 9.010 | 9.360 | 8.590 | 8.770 | 4,580,104 | -0.21(-2.34%) |
Sep 25, 2023 | 9.010 | 9.040 | 8.865 | 8.980 | 3,730,068 | -0.16(-1.75%) |
Sep 22, 2023 | 9.270 | 9.510 | 9.130 | 9.140 | 2,542,297 | -0.11(-1.19%) |
Sep 21, 2023 | 9.240 | 9.360 | 9.030 | 9.250 | 3,237,901 | -0.05(-0.54%) |
Sep 20, 2023 | 9.590 | 9.660 | 9.290 | 9.300 | 2,644,326 | -0.29(-3.02%) |
Sep 19, 2023 | 9.490 | 9.685 | 9.335 | 9.590 | 2,707,367 | +0.08(+0.84%) |
Sep 18, 2023 | 10.00 | 10.07 | 9.360 | 9.510 | 5,933,787 | -0.63(-6.21%) |
Sep 15, 2023 | 10.19 | 10.31 | 9.970 | 10.14 | 11,312,189 | -0.05(-0.49%) |
Sep 14, 2023 | 10.15 | 10.37 | 10.03 | 10.19 | 2,397,634 | +0.06(+0.59%) |
Sep 13, 2023 | 10.72 | 10.85 | 10.13 | 10.13 | 3,384,412 | -0.58(-5.42%) |
Sep 12, 2023 | 10.51 | 10.92 | 10.45 | 10.71 | 2,942,482 | +0.09(+0.85%) |
Sep 11, 2023 | 10.48 | 10.72 | 10.23 | 10.62 | 3,947,313 | +0.23(+2.21%) |
Sep 08, 2023 | 10.99 | 11.00 | 10.16 | 10.39 | 7,082,572 | -0.90(-7.97%) |
Sep 07, 2023 | 10.92 | 11.40 | 10.88 | 11.29 | 3,348,191 | +0.24(+2.17%) |
Sep 06, 2023 | 10.66 | 11.28 | 10.53 | 11.05 | 5,813,805 | +0.37(+3.46%) |
Sep 05, 2023 | 10.52 | 10.95 | 10.51 | 10.68 | 2,985,315 | +0.07(+0.66%) |
Sep 01, 2023 | 10.52 | 10.80 | 10.52 | 10.61 | 2,381,758 | +0.14(+1.34%) |
Aug 31, 2023 | 10.59 | 10.71 | 10.39 | 10.47 | 2,040,387 | -0.12(-1.13%) |
Aug 30, 2023 | 10.46 | 10.84 | 10.22 | 10.59 | 3,229,521 | +0.13(+1.24%) |
Aug 29, 2023 | 10.25 | 10.58 | 10.24 | 10.46 | 3,221,494 | +0.19(+1.85%) |
Aug 28, 2023 | 10.51 | 10.53 | 10.08 | 10.27 | 2,602,685 | -0.21(-2.00%) |
Aug 25, 2023 | 10.33 | 10.70 | 10.27 | 10.48 | 2,810,153 | +0.12(+1.16%) |
Aug 24, 2023 | 10.55 | 10.55 | 10.04 | 10.36 | 3,073,591 | -0.17(-1.61%) |
Aug 23, 2023 | 10.58 | 10.84 | 10.47 | 10.53 | 2,912,142 | -0.02(-0.19%) |
Aug 22, 2023 | 10.40 | 10.68 | 10.27 | 10.55 | 3,518,746 | +0.18(+1.74%) |
Aug 21, 2023 | 10.30 | 10.47 | 10.02 | 10.37 | 3,164,660 | +0.02(+0.19%) |
Aug 18, 2023 | 10.30 | 10.68 | 10.23 | 10.35 | 3,177,141 | -0.04(-0.38%) |
Aug 17, 2023 | 10.81 | 10.97 | 10.31 | 10.39 | 3,552,351 | -0.36(-3.35%) |
Aug 16, 2023 | 11.52 | 11.52 | 10.62 | 10.75 | 4,346,617 | -0.78(-6.76%) |
Aug 15, 2023 | 11.08 | 11.80 | 10.84 | 11.53 | 5,380,316 | +0.43(+3.87%) |
Aug 14, 2023 | 10.08 | 11.43 | 9.650 | 11.10 | 11,593,564 | +0.96(+9.52%) |
Aug 11, 2023 | 9.180 | 10.32 | 9.150 | 10.13 | 7,479,835 | +0.44(+4.48%) |
Aug 10, 2023 | 9.720 | 9.820 | 9.510 | 9.700 | 3,834,517 | +0.02(+0.21%) |
Aug 09, 2023 | 9.650 | 9.822 | 9.510 | 9.680 | 4,406,293 | +0.03(+0.31%) |
Aug 08, 2023 | 10.00 | 10.07 | 9.535 | 9.650 | 8,388,206 | -0.45(-4.46%) |
Aug 07, 2023 | 10.65 | 10.70 | 9.860 | 10.10 | 8,562,402 | -0.61(-5.70%) |
Aug 04, 2023 | 11.16 | 11.34 | 10.48 | 10.71 | 6,314,025 | -0.49(-4.37%) |
Aug 03, 2023 | 10.59 | 11.83 | 10.54 | 11.20 | 12,955,956 | +0.66(+6.26%) |
Aug 02, 2023 | 10.67 | 11.23 | 10.32 | 10.54 | 12,889,599 | +0.05(+0.48%) |
Aug 01, 2023 | 11.88 | 12.00 | 9.580 | 10.49 | 37,935,016 | -10.20(-49.30%) |
Jul 31, 2023 | 19.94 | 20.93 | 19.56 | 20.69 | 7,145,297 | +0.99(+5.03%) |
Jul 28, 2023 | 20.26 | 20.35 | 19.64 | 19.70 | 3,136,435 | -0.12(-0.61%) |
Jul 27, 2023 | 20.50 | 20.74 | 19.75 | 19.82 | 4,945,728 | -0.41(-2.03%) |
Jul 26, 2023 | 20.14 | 20.50 | 19.90 | 20.23 | 2,723,959 | +0.09(+0.45%) |
Jul 25, 2023 | 20.24 | 20.42 | 19.70 | 20.14 | 3,211,357 | -0.14(-0.69%) |
Jul 24, 2023 | 20.65 | 20.99 | 19.92 | 20.28 | 3,698,868 | -0.34(-1.65%) |
Jul 21, 2023 | 21.09 | 21.15 | 20.30 | 20.62 | 3,339,164 | -0.33(-1.58%) |
Jul 20, 2023 | 21.15 | 21.55 | 20.76 | 20.95 | 2,042,910 | -0.29(-1.37%) |
Jul 19, 2023 | 21.26 | 21.76 | 20.90 | 21.24 | 2,712,847 | -0.13(-0.61%) |
Jul 18, 2023 | 21.30 | 22.30 | 21.17 | 21.37 | 3,316,415 | -0.11(-0.51%) |
Jul 17, 2023 | 22.10 | 22.59 | 21.37 | 21.48 | 3,085,307 | -0.62(-2.81%) |
Jul 14, 2023 | 22.03 | 22.64 | 21.41 | 22.10 | 3,674,229 | +0.35(+1.61%) |
Jul 13, 2023 | 23.00 | 24.38 | 21.01 | 21.75 | 13,616,527 | -3.71(-14.57%) |
Jul 12, 2023 | 25.68 | 25.82 | 25.21 | 25.46 | 1,981,465 | +0.06(+0.24%) |
Jul 11, 2023 | 26.60 | 26.60 | 25.02 | 25.40 | 2,327,886 | -1.10(-4.15%) |
Jul 10, 2023 | 25.05 | 26.95 | 24.96 | 26.50 | 3,572,002 | +1.54(+6.17%) |
Jul 07, 2023 | 25.07 | 25.93 | 24.69 | 24.96 | 5,363,750 | +1.92(+8.33%) |
Jul 06, 2023 | 22.57 | 23.32 | 22.02 | 23.04 | 1,800,817 | -0.06(-0.26%) |
Jul 05, 2023 | 22.78 | 23.83 | 22.77 | 23.10 | 2,014,840 | +0.35(+1.54%) |