Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.666 | 8.782 | 8.519 | 8.568 | 1,974,673 | +0.04(+0.52%) |
Sep 28, 2023 | 8.354 | 8.604 | 8.336 | 8.524 | 2,112,692 | +0.21(+2.47%) |
Sep 27, 2023 | 8.488 | 8.541 | 8.287 | 8.319 | 1,654,020 | -0.11(-1.27%) |
Sep 26, 2023 | 8.675 | 8.702 | 8.408 | 8.426 | 2,023,200 | -0.31(-3.57%) |
Sep 25, 2023 | 8.845 | 8.755 | 8.666 | 8.738 | 1,468,831 | -0.07(-0.81%) |
Sep 22, 2023 | 9.112 | 9.175 | 8.800 | 8.809 | 1,962,127 | -0.31(-3.42%) |
Sep 21, 2023 | 9.504 | 9.531 | 9.090 | 9.121 | 2,278,180 | -0.45(-4.66%) |
Sep 20, 2023 | 9.709 | 9.852 | 9.558 | 9.567 | 1,739,107 | -0.06(-0.65%) |
Sep 19, 2023 | 9.558 | 9.709 | 9.549 | 9.629 | 1,901,119 | +0.06(+0.65%) |
Sep 18, 2023 | 9.915 | 9.932 | 9.540 | 9.567 | 2,914,868 | -0.44(-4.37%) |
Sep 15, 2023 | 10.08 | 10.15 | 9.674 | 10.00 | 8,742,167 | -0.18(-1.75%) |
Sep 14, 2023 | 9.852 | 10.18 | 9.808 | 10.18 | 3,397,713 | +0.42(+4.29%) |
Sep 13, 2023 | 9.861 | 9.946 | 9.736 | 9.763 | 2,508,563 | -0.14(-1.44%) |
Sep 12, 2023 | 10.07 | 10.19 | 9.772 | 9.906 | 4,258,933 | -0.18(-1.77%) |
Sep 11, 2023 | 10.07 | 10.20 | 9.932 | 10.08 | 26,173,074 | +0.04(+0.35%) |
Sep 08, 2023 | 10.05 | 10.20 | 9.781 | 10.05 | 8,963,817 | +0.09(+0.90%) |
Sep 07, 2023 | 9.727 | 10.15 | 9.705 | 9.959 | 2,428,355 | +0.22(+2.29%) |
Sep 06, 2023 | 9.638 | 9.736 | 9.455 | 9.736 | 2,537,077 | +0.13(+1.39%) |
Sep 05, 2023 | 9.665 | 9.923 | 9.594 | 9.602 | 2,478,803 | -0.13(-1.37%) |
Sep 01, 2023 | 10.27 | 10.32 | 9.504 | 9.736 | 5,896,956 | -0.38(-3.79%) |
Aug 31, 2023 | 10.16 | 10.26 | 10.09 | 10.12 | 1,791,804 | -0.08(-0.79%) |
Aug 30, 2023 | 10.07 | 10.27 | 10.03 | 10.20 | 1,371,758 | +0.13(+1.33%) |
Aug 29, 2023 | 9.808 | 10.07 | 9.781 | 10.07 | 1,324,904 | +0.30(+3.11%) |
Aug 28, 2023 | 9.602 | 9.812 | 9.602 | 9.763 | 840,466 | +0.21(+2.15%) |
Aug 25, 2023 | 9.558 | 9.683 | 9.478 | 9.558 | 779,606 | +0.01(+0.09%) |
Aug 24, 2023 | 9.576 | 9.843 | 9.495 | 9.549 | 1,253,226 | -0.03(-0.28%) |
Aug 23, 2023 | 9.495 | 9.620 | 9.415 | 9.576 | 1,182,013 | +0.05(+0.56%) |
Aug 22, 2023 | 9.424 | 9.558 | 9.371 | 9.522 | 1,063,367 | +0.17(+1.81%) |
Aug 21, 2023 | 9.540 | 9.549 | 9.246 | 9.353 | 995,297 | -0.18(-1.87%) |
Aug 18, 2023 | 9.362 | 9.549 | 9.326 | 9.531 | 1,365,945 | +0.10(+1.04%) |
Aug 17, 2023 | 9.495 | 9.620 | 9.415 | 9.433 | 809,038 | -0.07(-0.75%) |
Aug 16, 2023 | 9.647 | 9.745 | 9.504 | 9.504 | 781,052 | -0.12(-1.30%) |
Aug 15, 2023 | 9.781 | 9.781 | 9.602 | 9.629 | 836,644 | -0.24(-2.44%) |
Aug 14, 2023 | 9.879 | 9.950 | 9.812 | 9.870 | 886,173 | -0.07(-0.72%) |
Aug 11, 2023 | 9.825 | 9.968 | 9.816 | 9.941 | 1,253,427 | +0.09(+0.90%) |
Aug 10, 2023 | 10.00 | 10.15 | 9.810 | 9.852 | 1,696,597 | -0.06(-0.63%) |
Aug 09, 2023 | 9.923 | 10.02 | 9.785 | 9.915 | 968,914 | +0.00(+0.00%) |
Aug 08, 2023 | 9.781 | 9.923 | 9.674 | 9.915 | 943,802 | +0.00(+0.00%) |
Aug 07, 2023 | 9.487 | 9.915 | 9.451 | 9.915 | 1,776,302 | +0.45(+4.71%) |
Aug 04, 2023 | 9.406 | 9.692 | 9.380 | 9.469 | 1,361,338 | +0.05(+0.57%) |
Aug 03, 2023 | 9.469 | 9.598 | 9.264 | 9.415 | 1,782,231 | +0.04(+0.48%) |
Aug 02, 2023 | 9.335 | 9.395 | 9.255 | 9.371 | 1,599,456 | -0.06(-0.66%) |
Aug 01, 2023 | 9.504 | 9.504 | 9.273 | 9.433 | 1,029,532 | -0.10(-1.03%) |
Jul 31, 2023 | 9.674 | 9.709 | 9.482 | 9.531 | 1,141,134 | -0.10(-1.02%) |
Jul 28, 2023 | 9.843 | 9.928 | 9.594 | 9.629 | 792,629 | -0.12(-1.19%) |
Jul 27, 2023 | 10.00 | 10.08 | 9.723 | 9.745 | 1,112,206 | -0.22(-2.24%) |
Jul 26, 2023 | 9.888 | 9.999 | 9.874 | 9.968 | 833,927 | +0.09(+0.90%) |
Jul 25, 2023 | 9.897 | 9.986 | 9.861 | 9.879 | 651,123 | -0.07(-0.72%) |
Jul 24, 2023 | 9.888 | 10.03 | 9.852 | 9.950 | 787,641 | +0.07(+0.72%) |
Jul 21, 2023 | 10.06 | 10.07 | 9.812 | 9.879 | 1,070,531 | -0.12(-1.25%) |
Jul 20, 2023 | 9.977 | 10.07 | 9.736 | 10.00 | 1,412,915 | +0.03(+0.27%) |
Jul 19, 2023 | 9.879 | 9.999 | 9.808 | 9.977 | 1,700,953 | +0.21(+2.19%) |
Jul 18, 2023 | 9.754 | 9.906 | 9.683 | 9.763 | 1,590,828 | +0.05(+0.55%) |
Jul 17, 2023 | 9.594 | 9.709 | 9.388 | 9.709 | 1,312,844 | +0.07(+0.74%) |
Jul 14, 2023 | 9.522 | 9.647 | 9.420 | 9.638 | 1,342,359 | +0.06(+0.65%) |
Jul 13, 2023 | 9.629 | 9.660 | 9.478 | 9.576 | 1,319,810 | -0.05(-0.56%) |
Jul 12, 2023 | 9.709 | 9.790 | 9.629 | 9.629 | 1,774,169 | +0.04(+0.37%) |
Jul 11, 2023 | 9.370 | 9.611 | 9.293 | 9.594 | 2,424,353 | +0.33(+3.53%) |
Jul 10, 2023 | 9.155 | 9.323 | 9.069 | 9.267 | 1,616,821 | +0.11(+1.22%) |
Jul 07, 2023 | 9.026 | 9.314 | 9.026 | 9.155 | 1,203,945 | +0.09(+1.04%) |
Jul 06, 2023 | 9.164 | 9.164 | 8.828 | 9.061 | 1,438,576 | -0.15(-1.59%) |
Jul 05, 2023 | 9.121 | 9.546 | 8.983 | 9.207 | 2,045,536 | +0.12(+1.32%) |