Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.260 | 7.640 | 7.170 | 7.470 | 1,617,209 | +0.33(+4.62%) |
Sep 28, 2023 | 7.230 | 7.350 | 6.915 | 7.140 | 926,643 | -0.01(-0.14%) |
Sep 27, 2023 | 6.880 | 7.190 | 6.840 | 7.150 | 813,099 | +0.34(+4.99%) |
Sep 26, 2023 | 6.800 | 6.890 | 6.620 | 6.810 | 977,444 | -0.11(-1.59%) |
Sep 25, 2023 | 6.550 | 6.980 | 6.805 | 6.920 | 783,162 | +0.32(+4.85%) |
Sep 22, 2023 | 6.310 | 6.610 | 6.235 | 6.600 | 1,190,657 | +0.24(+3.77%) |
Sep 21, 2023 | 6.560 | 6.630 | 6.330 | 6.360 | 851,632 | -0.34(-5.07%) |
Sep 20, 2023 | 6.510 | 7.040 | 6.450 | 6.700 | 1,055,711 | +0.17(+2.60%) |
Sep 19, 2023 | 6.460 | 6.560 | 6.170 | 6.530 | 1,204,911 | +0.06(+0.93%) |
Sep 18, 2023 | 6.860 | 6.870 | 6.399 | 6.470 | 867,444 | -0.40(-5.82%) |
Sep 15, 2023 | 6.930 | 7.150 | 6.840 | 6.870 | 970,990 | -0.14(-2.00%) |
Sep 14, 2023 | 7.150 | 7.430 | 6.760 | 7.010 | 935,735 | +0.05(+0.72%) |
Sep 13, 2023 | 7.570 | 7.740 | 6.775 | 6.960 | 1,098,690 | -0.76(-9.84%) |
Sep 12, 2023 | 7.790 | 7.950 | 7.670 | 7.720 | 747,363 | -0.17(-2.15%) |
Sep 11, 2023 | 8.270 | 8.410 | 7.880 | 7.890 | 648,933 | -0.39(-4.71%) |
Sep 08, 2023 | 8.300 | 8.380 | 7.950 | 8.280 | 872,390 | -0.01(-0.12%) |
Sep 07, 2023 | 8.180 | 8.370 | 8.050 | 8.290 | 673,133 | -0.01(-0.12%) |
Sep 06, 2023 | 8.270 | 8.380 | 8.075 | 8.300 | 938,564 | -0.01(-0.12%) |
Sep 05, 2023 | 8.970 | 9.010 | 8.300 | 8.310 | 786,656 | -0.78(-8.58%) |
Sep 01, 2023 | 9.320 | 9.600 | 8.810 | 9.090 | 1,101,196 | -0.11(-1.20%) |
Aug 31, 2023 | 10.36 | 10.48 | 9.200 | 9.200 | 933,725 | -1.13(-10.94%) |
Aug 30, 2023 | 9.900 | 10.35 | 9.820 | 10.33 | 846,630 | +0.41(+4.13%) |
Aug 29, 2023 | 9.670 | 9.990 | 9.380 | 9.920 | 1,069,785 | +0.28(+2.90%) |
Aug 28, 2023 | 9.860 | 10.11 | 9.600 | 9.640 | 661,664 | -0.14(-1.43%) |
Aug 25, 2023 | 10.27 | 10.37 | 9.655 | 9.780 | 838,981 | -0.43(-4.21%) |
Aug 24, 2023 | 10.55 | 10.55 | 10.05 | 10.21 | 797,562 | -0.39(-3.68%) |
Aug 23, 2023 | 10.61 | 10.82 | 10.34 | 10.60 | 714,384 | -0.02(-0.19%) |
Aug 22, 2023 | 10.73 | 10.84 | 10.46 | 10.62 | 568,402 | -0.10(-0.93%) |
Aug 21, 2023 | 10.91 | 10.97 | 10.53 | 10.72 | 831,841 | -0.14(-1.29%) |
Aug 18, 2023 | 10.02 | 10.87 | 10.01 | 10.86 | 683,076 | +0.69(+6.78%) |
Aug 17, 2023 | 10.81 | 10.90 | 10.09 | 10.17 | 639,813 | -0.61(-5.66%) |
Aug 16, 2023 | 10.77 | 11.11 | 10.66 | 10.78 | 606,250 | -0.06(-0.55%) |
Aug 15, 2023 | 10.74 | 10.99 | 10.37 | 10.84 | 640,499 | -0.08(-0.73%) |
Aug 14, 2023 | 11.56 | 11.70 | 10.85 | 10.92 | 676,853 | -0.93(-7.85%) |
Aug 11, 2023 | 11.80 | 11.99 | 11.61 | 11.85 | 460,129 | +0.01(+0.08%) |
Aug 10, 2023 | 12.01 | 12.29 | 11.71 | 11.84 | 667,513 | -0.16(-1.33%) |
Aug 09, 2023 | 12.01 | 12.14 | 11.77 | 12.00 | 801,167 | -0.13(-1.07%) |
Aug 08, 2023 | 11.62 | 12.18 | 11.25 | 12.13 | 1,117,227 | +0.15(+1.25%) |
Aug 07, 2023 | 12.30 | 12.40 | 11.80 | 11.98 | 1,221,120 | -0.27(-2.20%) |
Aug 04, 2023 | 13.37 | 13.77 | 12.15 | 12.25 | 1,311,355 | -0.87(-6.63%) |
Aug 03, 2023 | 13.09 | 13.93 | 12.94 | 13.12 | 1,296,046 | +0.22(+1.71%) |
Aug 02, 2023 | 13.20 | 13.32 | 12.32 | 12.90 | 1,057,553 | -0.70(-5.15%) |
Aug 01, 2023 | 13.80 | 14.17 | 13.37 | 13.60 | 832,163 | +0.13(+0.97%) |
Jul 31, 2023 | 13.37 | 13.65 | 13.19 | 13.47 | 930,894 | +0.27(+2.05%) |
Jul 28, 2023 | 12.79 | 13.30 | 12.75 | 13.20 | 479,728 | +0.53(+4.18%) |
Jul 27, 2023 | 13.47 | 13.48 | 12.63 | 12.67 | 769,306 | -0.79(-5.87%) |
Jul 26, 2023 | 12.45 | 13.55 | 12.34 | 13.46 | 947,135 | +0.95(+7.59%) |
Jul 25, 2023 | 12.62 | 12.90 | 12.40 | 12.51 | 732,949 | -0.16(-1.26%) |
Jul 24, 2023 | 12.09 | 12.76 | 12.03 | 12.67 | 981,885 | +0.56(+4.62%) |
Jul 21, 2023 | 12.31 | 12.41 | 11.81 | 12.11 | 933,488 | -0.01(-0.08%) |
Jul 20, 2023 | 12.51 | 12.68 | 11.98 | 12.12 | 827,702 | -0.42(-3.35%) |
Jul 19, 2023 | 12.86 | 13.02 | 12.46 | 12.54 | 757,361 | -0.02(-0.16%) |
Jul 18, 2023 | 13.05 | 13.54 | 12.55 | 12.56 | 756,797 | -0.37(-2.86%) |
Jul 17, 2023 | 12.70 | 13.20 | 12.55 | 12.93 | 962,972 | +0.26(+2.05%) |
Jul 14, 2023 | 13.44 | 13.53 | 12.54 | 12.67 | 778,147 | -0.66(-4.95%) |
Jul 13, 2023 | 12.55 | 13.33 | 12.33 | 13.33 | 740,105 | +0.87(+6.98%) |
Jul 12, 2023 | 12.97 | 13.04 | 12.37 | 12.46 | 930,246 | -0.18(-1.42%) |
Jul 11, 2023 | 12.44 | 12.80 | 12.25 | 12.64 | 592,809 | +0.27(+2.18%) |
Jul 10, 2023 | 12.09 | 12.50 | 11.72 | 12.37 | 880,496 | +0.36(+3.00%) |
Jul 07, 2023 | 11.80 | 12.99 | 11.80 | 12.01 | 2,030,452 | +0.17(+1.44%) |
Jul 06, 2023 | 11.94 | 11.98 | 11.50 | 11.84 | 1,089,761 | -0.27(-2.23%) |
Jul 05, 2023 | 11.64 | 12.13 | 11.34 | 12.11 | 1,087,392 | +0.29(+2.45%) |