Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 11.44 | 11.66 | 10.74 | 11.12 | 467,525 | +0.03(+0.27%) |
Sep 28, 2023 | 11.08 | 11.46 | 10.73 | 11.09 | 257,267 | +0.03(+0.27%) |
Sep 27, 2023 | 11.10 | 11.65 | 10.69 | 11.06 | 489,078 | -0.02(-0.18%) |
Sep 26, 2023 | 10.70 | 11.25 | 10.70 | 11.08 | 308,517 | +0.36(+3.36%) |
Sep 25, 2023 | 10.77 | 11.35 | 10.72 | 10.72 | 322,373 | +0.01(+0.11%) |
Sep 22, 2023 | 10.35 | 10.85 | 10.26 | 10.71 | 265,226 | +0.28(+2.67%) |
Sep 21, 2023 | 10.80 | 10.96 | 10.16 | 10.43 | 443,491 | -0.47(-4.31%) |
Sep 20, 2023 | 10.66 | 11.24 | 10.66 | 10.90 | 221,713 | +0.07(+0.65%) |
Sep 19, 2023 | 11.33 | 11.33 | 10.56 | 10.83 | 372,466 | -0.47(-4.16%) |
Sep 18, 2023 | 11.75 | 11.99 | 11.07 | 11.30 | 562,052 | -0.60(-5.04%) |
Sep 15, 2023 | 12.00 | 12.49 | 11.50 | 11.90 | 728,871 | +0.36(+3.12%) |
Sep 14, 2023 | 11.04 | 11.95 | 11.02 | 11.54 | 351,637 | +0.64(+5.87%) |
Sep 13, 2023 | 11.07 | 11.64 | 10.61 | 10.90 | 509,438 | -0.15(-1.36%) |
Sep 12, 2023 | 11.85 | 11.85 | 10.56 | 11.05 | 751,377 | -0.83(-6.99%) |
Sep 11, 2023 | 10.81 | 11.90 | 10.81 | 11.88 | 676,328 | +1.07(+9.90%) |
Sep 08, 2023 | 10.35 | 11.55 | 10.14 | 10.81 | 945,227 | +0.46(+4.44%) |
Sep 07, 2023 | 10.85 | 11.46 | 10.28 | 10.35 | 881,685 | -0.15(-1.43%) |
Sep 06, 2023 | 11.06 | 11.30 | 10.25 | 10.50 | 1,319,706 | -0.29(-2.69%) |
Sep 05, 2023 | 9.400 | 11.34 | 9.400 | 10.79 | 1,358,183 | +1.29(+13.58%) |
Sep 01, 2023 | 9.450 | 9.920 | 9.240 | 9.500 | 1,233,319 | +0.15(+1.60%) |
Aug 31, 2023 | 8.395 | 10.01 | 8.380 | 9.350 | 1,833,946 | +0.98(+11.74%) |
Aug 30, 2023 | 6.920 | 8.500 | 6.780 | 8.368 | 1,447,143 | +1.45(+20.92%) |
Aug 29, 2023 | 6.700 | 6.960 | 6.700 | 6.920 | 187,975 | +0.13(+1.91%) |
Aug 28, 2023 | 6.750 | 6.810 | 6.700 | 6.790 | 76,439 | +0.00(+0.00%) |
Aug 25, 2023 | 6.740 | 6.800 | 6.660 | 6.790 | 109,912 | +0.04(+0.67%) |
Aug 24, 2023 | 6.790 | 6.850 | 6.720 | 6.745 | 112,485 | -0.13(-1.96%) |
Aug 23, 2023 | 6.760 | 6.900 | 6.750 | 6.880 | 119,420 | +0.00(+0.00%) |
Aug 22, 2023 | 6.810 | 6.890 | 6.810 | 6.880 | 84,803 | +0.07(+1.03%) |
Aug 21, 2023 | 6.820 | 6.920 | 6.720 | 6.810 | 144,074 | +0.01(+0.15%) |
Aug 18, 2023 | 6.690 | 6.880 | 6.670 | 6.800 | 196,468 | -0.05(-0.73%) |
Aug 17, 2023 | 6.800 | 6.900 | 6.700 | 6.850 | 124,099 | +0.13(+1.93%) |
Aug 16, 2023 | 6.650 | 6.800 | 6.610 | 6.720 | 134,481 | +0.04(+0.54%) |
Aug 15, 2023 | 6.680 | 6.800 | 6.630 | 6.684 | 155,800 | +0.01(+0.21%) |
Aug 14, 2023 | 6.560 | 6.680 | 6.540 | 6.670 | 208,837 | +0.07(+1.06%) |
Aug 11, 2023 | 6.760 | 6.760 | 6.420 | 6.600 | 401,232 | -0.12(-1.73%) |
Aug 10, 2023 | 7.050 | 7.050 | 6.600 | 6.716 | 273,877 | -0.03(-0.50%) |
Aug 09, 2023 | 6.993 | 7.250 | 6.620 | 6.750 | 432,292 | -0.25(-3.57%) |
Aug 08, 2023 | 6.820 | 7.010 | 6.820 | 7.000 | 300,141 | +0.17(+2.49%) |
Aug 07, 2023 | 7.070 | 7.070 | 6.810 | 6.830 | 157,903 | -0.17(-2.43%) |
Aug 04, 2023 | 7.110 | 7.110 | 6.930 | 7.000 | 139,615 | -0.03(-0.43%) |
Aug 03, 2023 | 7.110 | 7.170 | 7.010 | 7.030 | 145,883 | -0.08(-1.13%) |
Aug 02, 2023 | 7.070 | 7.205 | 7.027 | 7.110 | 158,310 | +0.00(+0.00%) |
Aug 01, 2023 | 7.200 | 7.200 | 7.040 | 7.110 | 199,903 | -0.05(-0.75%) |
Jul 31, 2023 | 6.990 | 7.164 | 6.865 | 7.164 | 324,138 | +0.27(+3.98%) |
Jul 28, 2023 | 6.590 | 6.990 | 6.590 | 6.890 | 350,146 | +0.24(+3.64%) |
Jul 27, 2023 | 6.700 | 6.760 | 6.560 | 6.648 | 227,874 | -0.05(-0.77%) |
Jul 26, 2023 | 6.570 | 6.770 | 6.550 | 6.700 | 342,527 | +0.12(+1.89%) |
Jul 25, 2023 | 6.750 | 6.800 | 6.560 | 6.575 | 403,601 | -0.22(-3.30%) |
Jul 24, 2023 | 6.900 | 7.010 | 6.750 | 6.800 | 291,569 | -0.10(-1.45%) |
Jul 21, 2023 | 7.200 | 7.200 | 6.850 | 6.900 | 390,437 | -0.22(-3.09%) |
Jul 20, 2023 | 7.190 | 7.200 | 6.800 | 7.120 | 551,623 | +0.02(+0.28%) |
Jul 19, 2023 | 7.010 | 7.215 | 7.000 | 7.100 | 282,323 | +0.00(+0.00%) |
Jul 18, 2023 | 7.250 | 7.400 | 7.000 | 7.100 | 420,485 | -0.17(-2.34%) |
Jul 17, 2023 | 7.611 | 7.660 | 7.250 | 7.270 | 375,618 | -0.39(-5.09%) |
Jul 14, 2023 | 8.100 | 8.100 | 7.600 | 7.660 | 300,050 | -0.27(-3.40%) |
Jul 13, 2023 | 7.900 | 8.110 | 7.660 | 7.930 | 286,341 | +0.16(+2.12%) |
Jul 12, 2023 | 8.150 | 8.174 | 7.720 | 7.766 | 447,206 | -0.40(-4.95%) |
Jul 11, 2023 | 8.000 | 8.390 | 8.000 | 8.170 | 187,429 | -0.03(-0.37%) |
Jul 10, 2023 | 8.480 | 8.480 | 8.130 | 8.200 | 372,193 | -0.15(-1.80%) |
Jul 07, 2023 | 7.730 | 8.380 | 7.700 | 8.350 | 342,060 | +0.56(+7.26%) |
Jul 06, 2023 | 8.110 | 8.110 | 7.750 | 7.785 | 235,032 | -0.21(-2.69%) |
Jul 05, 2023 | 8.110 | 8.120 | 7.800 | 8.000 | 317,716 | -0.19(-2.26%) |