Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.180 | 7.420 | 6.970 | 7.040 | 2,466,429 | +0.04(+0.57%) |
Sep 28, 2023 | 7.050 | 7.290 | 6.955 | 7.000 | 2,606,071 | +0.02(+0.29%) |
Sep 27, 2023 | 6.900 | 7.120 | 6.810 | 6.980 | 2,016,423 | +0.10(+1.45%) |
Sep 26, 2023 | 7.030 | 7.190 | 6.730 | 6.880 | 3,364,259 | -0.07(-1.01%) |
Sep 25, 2023 | 6.880 | 7.000 | 6.880 | 6.950 | 2,602,492 | -0.05(-0.71%) |
Sep 22, 2023 | 7.220 | 7.300 | 6.910 | 7.000 | 3,515,243 | -0.14(-1.96%) |
Sep 21, 2023 | 7.910 | 8.020 | 7.045 | 7.140 | 5,840,834 | -0.96(-11.85%) |
Sep 20, 2023 | 8.310 | 8.580 | 8.050 | 8.100 | 3,178,171 | -0.10(-1.22%) |
Sep 19, 2023 | 8.100 | 8.215 | 7.870 | 8.200 | 2,074,067 | +0.02(+0.24%) |
Sep 18, 2023 | 8.280 | 8.280 | 8.035 | 8.180 | 1,726,321 | -0.15(-1.80%) |
Sep 15, 2023 | 8.600 | 8.600 | 8.120 | 8.330 | 3,378,193 | -0.28(-3.25%) |
Sep 14, 2023 | 9.020 | 9.172 | 8.600 | 8.610 | 2,593,112 | -0.31(-3.48%) |
Sep 13, 2023 | 9.110 | 9.162 | 8.675 | 8.920 | 2,321,395 | -0.19(-2.09%) |
Sep 12, 2023 | 9.150 | 9.470 | 9.084 | 9.110 | 1,889,627 | -0.14(-1.51%) |
Sep 11, 2023 | 9.470 | 9.470 | 9.200 | 9.250 | 1,631,590 | -0.06(-0.64%) |
Sep 08, 2023 | 9.340 | 9.495 | 9.160 | 9.310 | 1,687,806 | -0.09(-0.96%) |
Sep 07, 2023 | 9.260 | 9.420 | 9.010 | 9.400 | 1,831,942 | -0.12(-1.26%) |
Sep 06, 2023 | 9.270 | 9.520 | 8.990 | 9.520 | 2,486,126 | +0.23(+2.53%) |
Sep 05, 2023 | 9.300 | 9.425 | 9.130 | 9.285 | 2,271,500 | -0.12(-1.33%) |
Sep 01, 2023 | 9.600 | 9.795 | 9.390 | 9.410 | 2,305,952 | -0.11(-1.16%) |
Aug 31, 2023 | 9.450 | 9.730 | 9.290 | 9.520 | 2,580,357 | +0.16(+1.71%) |
Aug 30, 2023 | 9.220 | 9.570 | 8.850 | 9.360 | 3,341,348 | +0.11(+1.19%) |
Aug 29, 2023 | 9.200 | 9.570 | 8.990 | 9.250 | 3,534,959 | -0.05(-0.54%) |
Aug 28, 2023 | 8.980 | 9.375 | 8.970 | 9.300 | 2,541,692 | +0.42(+4.73%) |
Aug 25, 2023 | 8.800 | 9.170 | 8.745 | 8.880 | 2,294,514 | +0.10(+1.14%) |
Aug 24, 2023 | 9.070 | 9.210 | 8.662 | 8.780 | 2,479,687 | -0.25(-2.77%) |
Aug 23, 2023 | 8.750 | 9.315 | 8.670 | 9.030 | 2,395,209 | +0.31(+3.56%) |
Aug 22, 2023 | 8.850 | 9.150 | 8.575 | 8.720 | 1,878,312 | -0.09(-1.02%) |
Aug 21, 2023 | 8.780 | 8.925 | 8.565 | 8.810 | 3,154,979 | -0.07(-0.79%) |
Aug 18, 2023 | 8.600 | 8.970 | 8.550 | 8.880 | 3,292,020 | -0.03(-0.34%) |
Aug 17, 2023 | 9.380 | 9.500 | 8.880 | 8.910 | 3,589,648 | -0.34(-3.68%) |
Aug 16, 2023 | 9.940 | 9.980 | 9.230 | 9.250 | 3,059,312 | -0.76(-7.59%) |
Aug 15, 2023 | 10.27 | 10.38 | 9.940 | 10.01 | 2,728,580 | -0.15(-1.48%) |
Aug 14, 2023 | 10.30 | 10.30 | 9.890 | 10.16 | 3,316,413 | -0.20(-1.93%) |
Aug 11, 2023 | 10.00 | 10.38 | 9.910 | 10.36 | 2,218,233 | +0.20(+1.97%) |
Aug 10, 2023 | 10.37 | 10.61 | 10.01 | 10.16 | 4,304,324 | -0.07(-0.68%) |
Aug 09, 2023 | 10.48 | 10.52 | 10.05 | 10.23 | 3,271,977 | -0.38(-3.58%) |
Aug 08, 2023 | 10.00 | 10.66 | 9.740 | 10.61 | 4,556,880 | +0.35(+3.41%) |
Aug 07, 2023 | 10.71 | 10.73 | 9.810 | 10.26 | 7,136,039 | -0.59(-5.44%) |
Aug 04, 2023 | 12.61 | 12.66 | 10.56 | 10.85 | 14,888,018 | -3.50(-24.39%) |
Aug 03, 2023 | 14.24 | 14.54 | 13.88 | 14.35 | 3,316,528 | +0.02(+0.14%) |
Aug 02, 2023 | 14.71 | 14.92 | 13.91 | 14.33 | 2,949,124 | -0.76(-5.04%) |
Aug 01, 2023 | 14.90 | 15.50 | 14.38 | 15.09 | 4,416,825 | +0.11(+0.73%) |
Jul 31, 2023 | 14.17 | 15.03 | 14.15 | 14.98 | 3,255,435 | +0.81(+5.72%) |
Jul 28, 2023 | 14.27 | 14.55 | 13.92 | 14.17 | 3,459,839 | +0.21(+1.54%) |
Jul 27, 2023 | 15.43 | 15.65 | 13.77 | 13.96 | 3,547,193 | -1.10(-7.28%) |
Jul 26, 2023 | 15.06 | 15.78 | 14.94 | 15.05 | 2,993,390 | -0.09(-0.59%) |
Jul 25, 2023 | 15.49 | 16.14 | 15.10 | 15.14 | 3,982,399 | -0.13(-0.85%) |
Jul 24, 2023 | 14.61 | 15.48 | 14.37 | 15.27 | 5,198,942 | +1.23(+8.76%) |
Jul 21, 2023 | 15.07 | 15.10 | 13.82 | 14.04 | 4,356,716 | -0.96(-6.40%) |
Jul 20, 2023 | 14.82 | 15.01 | 14.16 | 15.00 | 3,910,280 | +0.02(+0.13%) |
Jul 19, 2023 | 15.57 | 15.88 | 14.30 | 14.98 | 5,878,271 | -0.96(-6.02%) |
Jul 18, 2023 | 16.57 | 16.97 | 15.65 | 15.94 | 3,725,669 | -0.62(-3.74%) |
Jul 17, 2023 | 16.62 | 16.82 | 16.19 | 16.56 | 2,508,226 | -0.03(-0.18%) |
Jul 14, 2023 | 17.26 | 17.68 | 16.12 | 16.59 | 5,636,364 | -0.42(-2.47%) |
Jul 13, 2023 | 15.79 | 17.37 | 15.57 | 17.01 | 8,347,041 | +1.42(+9.11%) |
Jul 12, 2023 | 15.25 | 15.92 | 14.58 | 15.59 | 8,194,823 | +0.05(+0.32%) |
Jul 11, 2023 | 12.78 | 15.62 | 12.75 | 15.54 | 12,191,620 | +3.00(+23.92%) |
Jul 10, 2023 | 11.88 | 12.67 | 11.85 | 12.54 | 2,829,083 | +0.48(+3.98%) |
Jul 07, 2023 | 11.92 | 12.52 | 11.92 | 12.06 | 2,724,760 | +0.15(+1.22%) |
Jul 06, 2023 | 12.13 | 12.16 | 11.59 | 11.91 | 2,836,125 | -0.65(-5.14%) |
Jul 05, 2023 | 13.24 | 13.24 | 12.38 | 12.56 | 2,531,589 | -0.81(-6.06%) |