Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.900 | 7.977 | 7.650 | 7.770 | 2,327,225 | -0.11(-1.40%) |
Sep 28, 2023 | 7.990 | 8.000 | 7.775 | 7.880 | 3,116,187 | -0.10(-1.25%) |
Sep 27, 2023 | 8.230 | 8.305 | 7.980 | 7.980 | 2,309,212 | -0.19(-2.33%) |
Sep 26, 2023 | 8.060 | 8.390 | 8.060 | 8.170 | 1,553,910 | +0.06(+0.74%) |
Sep 25, 2023 | 8.220 | 8.130 | 7.900 | 8.110 | 2,143,419 | -0.24(-2.87%) |
Sep 22, 2023 | 8.340 | 8.439 | 8.170 | 8.350 | 2,042,589 | +0.08(+0.97%) |
Sep 21, 2023 | 8.280 | 8.590 | 8.180 | 8.270 | 1,880,348 | -0.07(-0.84%) |
Sep 20, 2023 | 8.560 | 8.610 | 8.280 | 8.340 | 1,563,911 | -0.22(-2.57%) |
Sep 19, 2023 | 8.390 | 8.630 | 7.970 | 8.560 | 2,333,828 | +0.16(+1.90%) |
Sep 18, 2023 | 8.840 | 8.985 | 8.335 | 8.400 | 2,555,232 | -0.44(-4.98%) |
Sep 15, 2023 | 9.080 | 9.120 | 8.830 | 8.840 | 1,535,051 | -0.24(-2.64%) |
Sep 14, 2023 | 9.190 | 9.360 | 9.010 | 9.080 | 1,048,214 | -0.05(-0.55%) |
Sep 13, 2023 | 9.150 | 9.460 | 9.130 | 9.130 | 1,115,116 | +0.01(+0.11%) |
Sep 12, 2023 | 9.600 | 9.610 | 9.040 | 9.120 | 2,236,918 | -0.60(-6.17%) |
Sep 11, 2023 | 9.810 | 10.24 | 9.690 | 9.720 | 1,977,675 | -0.11(-1.12%) |
Sep 08, 2023 | 9.670 | 9.890 | 9.630 | 9.830 | 1,283,302 | +0.14(+1.44%) |
Sep 07, 2023 | 10.04 | 10.07 | 9.650 | 9.690 | 1,338,067 | -0.50(-4.91%) |
Sep 06, 2023 | 9.790 | 10.24 | 9.640 | 10.19 | 2,781,872 | +0.39(+3.98%) |
Sep 05, 2023 | 9.390 | 9.960 | 9.080 | 9.800 | 2,608,046 | +0.34(+3.59%) |
Sep 01, 2023 | 9.120 | 9.570 | 9.080 | 9.460 | 1,262,035 | +0.39(+4.30%) |
Aug 31, 2023 | 9.190 | 9.205 | 8.980 | 9.070 | 1,103,163 | -0.07(-0.77%) |
Aug 30, 2023 | 9.140 | 9.330 | 9.100 | 9.140 | 813,341 | -0.02(-0.22%) |
Aug 29, 2023 | 9.040 | 9.210 | 9.010 | 9.160 | 649,106 | +0.03(+0.33%) |
Aug 28, 2023 | 9.190 | 9.290 | 9.060 | 9.130 | 723,199 | -0.03(-0.33%) |
Aug 25, 2023 | 8.930 | 9.200 | 8.900 | 9.160 | 1,040,038 | +0.23(+2.58%) |
Aug 24, 2023 | 9.300 | 9.310 | 8.900 | 8.930 | 1,538,106 | -0.35(-3.77%) |
Aug 23, 2023 | 9.390 | 9.480 | 9.250 | 9.280 | 846,926 | -0.09(-0.96%) |
Aug 22, 2023 | 9.550 | 9.600 | 9.285 | 9.370 | 1,286,911 | -0.18(-1.88%) |
Aug 21, 2023 | 9.680 | 9.735 | 9.490 | 9.550 | 1,751,161 | -0.24(-2.45%) |
Aug 18, 2023 | 9.400 | 9.845 | 9.400 | 9.790 | 2,115,409 | +0.30(+3.16%) |
Aug 17, 2023 | 9.790 | 9.840 | 9.425 | 9.490 | 1,395,635 | -0.25(-2.57%) |
Aug 16, 2023 | 9.520 | 9.785 | 9.500 | 9.740 | 1,483,424 | +0.16(+1.67%) |
Aug 15, 2023 | 9.580 | 9.930 | 9.520 | 9.580 | 1,704,844 | -0.08(-0.83%) |
Aug 14, 2023 | 9.400 | 9.670 | 9.290 | 9.660 | 1,969,798 | +0.16(+1.68%) |
Aug 11, 2023 | 9.460 | 9.675 | 9.400 | 9.500 | 2,000,510 | -0.06(-0.63%) |
Aug 10, 2023 | 9.560 | 9.690 | 9.450 | 9.560 | 1,245,644 | +0.10(+1.06%) |
Aug 09, 2023 | 9.710 | 9.730 | 9.360 | 9.460 | 1,404,833 | -0.25(-2.57%) |
Aug 08, 2023 | 9.670 | 9.985 | 9.580 | 9.710 | 1,662,026 | -0.04(-0.41%) |
Aug 07, 2023 | 9.810 | 10.05 | 9.455 | 9.750 | 2,533,656 | -0.07(-0.71%) |
Aug 04, 2023 | 10.59 | 10.83 | 9.795 | 9.820 | 4,780,077 | -0.74(-7.01%) |
Aug 03, 2023 | 10.40 | 11.15 | 10.09 | 10.56 | 8,516,368 | +0.43(+4.24%) |
Aug 02, 2023 | 10.23 | 10.44 | 9.910 | 10.13 | 3,726,364 | -0.32(-3.06%) |
Aug 01, 2023 | 11.47 | 11.52 | 10.44 | 10.45 | 4,716,064 | -1.13(-9.76%) |
Jul 31, 2023 | 12.38 | 12.38 | 11.49 | 11.58 | 3,844,373 | -0.69(-5.62%) |
Jul 28, 2023 | 11.14 | 12.43 | 11.12 | 12.27 | 4,347,503 | +1.20(+10.84%) |
Jul 27, 2023 | 11.09 | 11.10 | 10.91 | 11.07 | 1,858,068 | -0.02(-0.18%) |
Jul 26, 2023 | 10.65 | 11.47 | 10.60 | 11.09 | 2,793,168 | +0.44(+4.13%) |
Jul 25, 2023 | 10.79 | 10.81 | 10.57 | 10.65 | 1,830,499 | -0.22(-2.02%) |
Jul 24, 2023 | 10.95 | 10.97 | 10.66 | 10.87 | 1,815,275 | -0.07(-0.64%) |
Jul 21, 2023 | 11.28 | 11.28 | 10.89 | 10.94 | 2,414,477 | -0.27(-2.41%) |
Jul 20, 2023 | 11.29 | 11.33 | 11.06 | 11.21 | 1,710,507 | -0.12(-1.06%) |
Jul 19, 2023 | 11.50 | 11.59 | 11.08 | 11.33 | 2,290,095 | -0.15(-1.31%) |
Jul 18, 2023 | 11.30 | 11.66 | 11.30 | 11.48 | 1,696,700 | +0.23(+2.04%) |
Jul 17, 2023 | 11.19 | 11.71 | 11.15 | 11.25 | 2,184,087 | +0.13(+1.17%) |
Jul 14, 2023 | 11.08 | 11.21 | 10.73 | 11.12 | 1,481,862 | +0.13(+1.18%) |
Jul 13, 2023 | 11.19 | 11.26 | 10.93 | 10.99 | 1,748,952 | -0.11(-0.99%) |
Jul 12, 2023 | 11.69 | 11.73 | 11.06 | 11.10 | 2,271,067 | -0.30(-2.63%) |
Jul 11, 2023 | 10.84 | 11.49 | 10.59 | 11.40 | 3,046,847 | +0.67(+6.24%) |
Jul 10, 2023 | 10.29 | 10.87 | 10.15 | 10.73 | 2,617,841 | +0.44(+4.28%) |
Jul 07, 2023 | 10.18 | 10.31 | 10.00 | 10.29 | 2,098,829 | +0.17(+1.68%) |
Jul 06, 2023 | 9.760 | 10.35 | 9.745 | 10.12 | 2,824,734 | +0.17(+1.71%) |
Jul 05, 2023 | 10.00 | 10.04 | 9.770 | 9.950 | 1,866,444 | -0.04(-0.40%) |