Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.390 | 8.560 | 8.355 | 8.380 | 2,001,956 | +0.13(+1.58%) |
Sep 28, 2023 | 8.160 | 8.460 | 8.125 | 8.250 | 4,548,131 | +0.02(+0.24%) |
Sep 27, 2023 | 8.170 | 8.500 | 8.145 | 8.230 | 2,334,324 | +0.04(+0.49%) |
Sep 26, 2023 | 8.250 | 8.400 | 8.130 | 8.190 | 2,629,932 | -0.15(-1.80%) |
Sep 25, 2023 | 8.270 | 8.475 | 8.310 | 8.340 | 1,640,744 | +0.00(+0.00%) |
Sep 22, 2023 | 8.330 | 8.500 | 8.235 | 8.340 | 3,021,579 | +0.08(+0.97%) |
Sep 21, 2023 | 8.280 | 8.480 | 8.240 | 8.260 | 1,840,262 | -0.07(-0.84%) |
Sep 20, 2023 | 8.640 | 8.680 | 8.270 | 8.330 | 2,300,643 | -0.26(-3.03%) |
Sep 19, 2023 | 8.860 | 9.020 | 8.560 | 8.590 | 3,957,474 | -0.26(-2.94%) |
Sep 18, 2023 | 9.160 | 9.190 | 8.685 | 8.850 | 2,553,041 | -0.29(-3.17%) |
Sep 15, 2023 | 9.380 | 9.455 | 9.140 | 9.140 | 3,749,135 | -0.36(-3.79%) |
Sep 14, 2023 | 9.570 | 9.735 | 9.490 | 9.500 | 1,678,814 | +0.08(+0.85%) |
Sep 13, 2023 | 9.590 | 9.710 | 9.290 | 9.420 | 2,867,253 | -0.09(-0.95%) |
Sep 12, 2023 | 9.490 | 9.695 | 9.390 | 9.510 | 1,383,397 | +0.02(+0.21%) |
Sep 11, 2023 | 9.410 | 9.570 | 9.230 | 9.490 | 2,741,168 | +0.19(+2.04%) |
Sep 08, 2023 | 9.340 | 9.340 | 9.080 | 9.300 | 2,169,569 | -0.09(-0.96%) |
Sep 07, 2023 | 9.410 | 9.615 | 9.330 | 9.390 | 1,746,362 | -0.13(-1.37%) |
Sep 06, 2023 | 10.14 | 10.17 | 9.510 | 9.520 | 2,118,947 | -0.61(-6.02%) |
Sep 05, 2023 | 10.26 | 10.28 | 9.895 | 10.13 | 2,294,844 | -0.31(-2.97%) |
Sep 01, 2023 | 10.30 | 10.44 | 10.23 | 10.44 | 765,048 | +0.28(+2.76%) |
Aug 31, 2023 | 10.27 | 10.38 | 10.13 | 10.16 | 939,533 | -0.15(-1.45%) |
Aug 30, 2023 | 10.44 | 10.47 | 10.18 | 10.31 | 1,197,182 | -0.19(-1.81%) |
Aug 29, 2023 | 10.17 | 10.60 | 10.13 | 10.50 | 1,744,588 | +0.33(+3.24%) |
Aug 28, 2023 | 9.770 | 10.26 | 9.750 | 10.17 | 2,027,341 | +0.42(+4.31%) |
Aug 25, 2023 | 9.660 | 9.850 | 9.530 | 9.750 | 1,925,980 | +0.17(+1.77%) |
Aug 24, 2023 | 9.470 | 9.640 | 9.460 | 9.580 | 1,733,366 | +0.00(+0.00%) |
Aug 23, 2023 | 9.690 | 9.770 | 9.530 | 9.580 | 1,448,188 | -0.18(-1.84%) |
Aug 22, 2023 | 10.00 | 10.09 | 9.685 | 9.760 | 1,359,742 | -0.31(-3.08%) |
Aug 21, 2023 | 10.28 | 10.35 | 9.945 | 10.07 | 1,288,264 | -0.31(-2.99%) |
Aug 18, 2023 | 10.11 | 10.48 | 10.11 | 10.38 | 1,247,177 | +0.22(+2.17%) |
Aug 17, 2023 | 9.910 | 10.21 | 9.840 | 10.16 | 1,713,073 | +0.24(+2.42%) |
Aug 16, 2023 | 10.60 | 10.68 | 9.910 | 9.920 | 1,865,831 | -0.81(-7.55%) |
Aug 15, 2023 | 10.83 | 10.95 | 10.70 | 10.73 | 1,207,784 | -0.23(-2.10%) |
Aug 14, 2023 | 10.96 | 11.03 | 10.83 | 10.96 | 1,430,503 | -0.11(-0.99%) |
Aug 11, 2023 | 10.84 | 11.31 | 10.84 | 11.07 | 1,297,739 | +0.11(+1.00%) |
Aug 10, 2023 | 11.32 | 11.42 | 10.94 | 10.96 | 1,760,808 | -0.32(-2.84%) |
Aug 09, 2023 | 11.70 | 11.70 | 11.24 | 11.28 | 1,713,463 | -0.38(-3.26%) |
Aug 08, 2023 | 12.02 | 12.04 | 11.17 | 11.66 | 2,222,739 | -0.52(-4.27%) |
Aug 07, 2023 | 11.41 | 12.20 | 11.37 | 12.18 | 2,035,997 | +0.81(+7.12%) |
Aug 04, 2023 | 11.90 | 11.90 | 11.37 | 11.37 | 1,904,626 | -0.37(-3.15%) |
Aug 03, 2023 | 11.83 | 12.28 | 11.41 | 11.74 | 2,928,648 | -0.11(-0.93%) |
Aug 02, 2023 | 11.86 | 11.99 | 11.68 | 11.85 | 1,738,929 | -0.15(-1.25%) |
Aug 01, 2023 | 11.83 | 12.07 | 11.66 | 12.00 | 1,791,085 | +0.03(+0.25%) |
Jul 31, 2023 | 12.15 | 12.23 | 11.93 | 11.97 | 1,627,206 | -0.12(-0.99%) |
Jul 28, 2023 | 12.26 | 12.41 | 12.06 | 12.09 | 1,397,988 | -0.13(-1.06%) |
Jul 27, 2023 | 12.41 | 12.55 | 12.05 | 12.22 | 1,510,911 | -0.18(-1.45%) |
Jul 26, 2023 | 12.36 | 12.61 | 12.11 | 12.40 | 1,769,244 | +0.01(+0.08%) |
Jul 25, 2023 | 11.92 | 12.48 | 11.89 | 12.39 | 1,338,071 | +0.40(+3.34%) |
Jul 24, 2023 | 12.37 | 12.50 | 11.95 | 11.99 | 1,821,019 | -0.23(-1.88%) |
Jul 21, 2023 | 12.39 | 12.44 | 12.18 | 12.22 | 1,117,805 | -0.12(-0.97%) |
Jul 20, 2023 | 12.29 | 12.39 | 12.06 | 12.34 | 1,297,991 | +0.15(+1.23%) |
Jul 19, 2023 | 12.31 | 12.41 | 12.12 | 12.19 | 1,418,578 | -0.12(-0.97%) |
Jul 18, 2023 | 12.07 | 12.44 | 12.03 | 12.31 | 1,889,259 | +0.20(+1.65%) |
Jul 17, 2023 | 11.88 | 12.28 | 11.87 | 12.11 | 1,196,140 | +0.18(+1.51%) |
Jul 14, 2023 | 11.83 | 11.94 | 11.66 | 11.93 | 1,207,529 | +0.12(+1.02%) |
Jul 13, 2023 | 11.89 | 11.90 | 11.73 | 11.81 | 1,101,667 | -0.10(-0.84%) |
Jul 12, 2023 | 12.24 | 12.33 | 11.91 | 11.91 | 1,643,435 | -0.09(-0.75%) |
Jul 11, 2023 | 12.06 | 12.21 | 11.96 | 12.00 | 1,566,160 | -0.04(-0.33%) |
Jul 10, 2023 | 12.07 | 12.37 | 11.96 | 12.04 | 1,965,381 | -0.07(-0.58%) |
Jul 07, 2023 | 12.25 | 12.43 | 12.09 | 12.11 | 1,187,679 | -0.15(-1.22%) |
Jul 06, 2023 | 12.20 | 12.30 | 12.01 | 12.26 | 958,600 | -0.05(-0.41%) |
Jul 05, 2023 | 12.41 | 12.44 | 12.17 | 12.31 | 1,195,893 | -0.22(-1.76%) |