Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.250 | 9.250 | 8.960 | 8.990 | 123,049 | -0.18(-1.96%) |
Sep 28, 2023 | 9.160 | 9.220 | 8.990 | 9.170 | 134,551 | +0.01(+0.11%) |
Sep 27, 2023 | 9.100 | 9.220 | 8.992 | 9.160 | 98,019 | +0.11(+1.22%) |
Sep 26, 2023 | 9.020 | 9.130 | 8.980 | 9.050 | 153,328 | -0.02(-0.22%) |
Sep 25, 2023 | 9.030 | 9.150 | 9.025 | 9.070 | 101,123 | -0.01(-0.11%) |
Sep 22, 2023 | 9.320 | 9.590 | 9.060 | 9.080 | 130,525 | -0.05(-0.55%) |
Sep 21, 2023 | 9.250 | 9.290 | 9.090 | 9.130 | 102,574 | -0.18(-1.93%) |
Sep 20, 2023 | 9.360 | 9.620 | 9.300 | 9.310 | 92,657 | -0.18(-1.90%) |
Sep 19, 2023 | 9.410 | 9.540 | 9.315 | 9.490 | 109,455 | +0.00(+0.00%) |
Sep 18, 2023 | 9.470 | 9.600 | 9.445 | 9.490 | 64,146 | +0.00(+0.00%) |
Sep 15, 2023 | 9.670 | 9.670 | 9.325 | 9.490 | 267,706 | -0.22(-2.27%) |
Sep 14, 2023 | 9.510 | 9.747 | 9.510 | 9.710 | 65,104 | +0.25(+2.64%) |
Sep 13, 2023 | 9.510 | 9.600 | 9.440 | 9.460 | 112,398 | -0.07(-0.73%) |
Sep 12, 2023 | 9.570 | 9.685 | 9.460 | 9.530 | 484,901 | +0.00(+0.00%) |
Sep 11, 2023 | 9.580 | 9.727 | 9.500 | 9.530 | 103,624 | +0.00(+0.00%) |
Sep 08, 2023 | 9.150 | 9.560 | 9.090 | 9.530 | 182,559 | +0.38(+4.15%) |
Sep 07, 2023 | 9.000 | 9.180 | 8.960 | 9.150 | 386,180 | +0.12(+1.33%) |
Sep 06, 2023 | 9.200 | 9.330 | 9.000 | 9.030 | 215,042 | -0.19(-2.06%) |
Sep 05, 2023 | 9.840 | 9.840 | 9.200 | 9.220 | 513,563 | -0.77(-7.71%) |
Sep 01, 2023 | 9.740 | 10.00 | 9.690 | 9.990 | 224,138 | +0.30(+3.10%) |
Aug 31, 2023 | 9.710 | 9.800 | 9.600 | 9.690 | 259,543 | -0.03(-0.31%) |
Aug 30, 2023 | 9.650 | 9.750 | 9.580 | 9.720 | 180,599 | +0.05(+0.52%) |
Aug 29, 2023 | 9.610 | 9.740 | 9.510 | 9.670 | 198,564 | +0.10(+1.04%) |
Aug 28, 2023 | 9.560 | 9.710 | 9.475 | 9.570 | 206,571 | +0.01(+0.10%) |
Aug 25, 2023 | 9.400 | 9.590 | 9.400 | 9.560 | 217,225 | +0.13(+1.38%) |
Aug 24, 2023 | 9.460 | 9.637 | 9.400 | 9.430 | 236,947 | -0.10(-1.05%) |
Aug 23, 2023 | 9.500 | 9.820 | 9.460 | 9.530 | 633,567 | +0.03(+0.32%) |
Aug 22, 2023 | 9.650 | 9.690 | 9.420 | 9.500 | 2,682,676 | -0.88(-8.48%) |
Aug 21, 2023 | 10.53 | 10.65 | 10.35 | 10.38 | 135,866 | -0.13(-1.24%) |
Aug 18, 2023 | 10.38 | 10.55 | 10.27 | 10.51 | 121,380 | -0.01(-0.10%) |
Aug 17, 2023 | 11.03 | 11.05 | 10.45 | 10.52 | 134,055 | -0.52(-4.71%) |
Aug 16, 2023 | 11.37 | 11.37 | 11.02 | 11.04 | 118,896 | -0.45(-3.92%) |
Aug 15, 2023 | 11.34 | 11.57 | 11.09 | 11.49 | 113,095 | +0.17(+1.50%) |
Aug 14, 2023 | 11.83 | 11.89 | 11.29 | 11.32 | 111,721 | -0.40(-3.41%) |
Aug 11, 2023 | 11.46 | 11.81 | 11.40 | 11.72 | 154,155 | +0.17(+1.47%) |
Aug 10, 2023 | 11.77 | 11.90 | 11.41 | 11.55 | 204,412 | -0.18(-1.53%) |
Aug 09, 2023 | 11.70 | 11.88 | 11.59 | 11.73 | 172,118 | +0.08(+0.69%) |
Aug 08, 2023 | 11.72 | 11.98 | 11.64 | 11.65 | 201,316 | -0.20(-1.69%) |
Aug 07, 2023 | 12.19 | 12.32 | 11.74 | 11.85 | 274,492 | -0.34(-2.79%) |
Aug 04, 2023 | 11.24 | 12.45 | 11.15 | 12.19 | 701,150 | +1.08(+9.72%) |
Aug 03, 2023 | 11.19 | 11.19 | 10.72 | 11.11 | 200,483 | +0.20(+1.83%) |
Aug 02, 2023 | 10.59 | 11.47 | 10.57 | 10.91 | 313,742 | +0.48(+4.60%) |
Aug 01, 2023 | 10.09 | 11.07 | 10.00 | 10.43 | 375,710 | +0.56(+5.67%) |
Jul 31, 2023 | 9.750 | 10.10 | 9.670 | 9.870 | 122,929 | +0.12(+1.23%) |
Jul 28, 2023 | 9.610 | 9.800 | 9.610 | 9.750 | 97,745 | +0.23(+2.42%) |
Jul 27, 2023 | 9.580 | 9.740 | 9.450 | 9.520 | 96,637 | -0.04(-0.42%) |
Jul 26, 2023 | 9.600 | 9.710 | 9.450 | 9.560 | 112,316 | -0.18(-1.85%) |
Jul 25, 2023 | 9.640 | 9.880 | 9.390 | 9.740 | 84,959 | +0.10(+1.04%) |
Jul 24, 2023 | 9.640 | 9.780 | 9.530 | 9.640 | 122,182 | -0.05(-0.52%) |
Jul 21, 2023 | 9.760 | 9.840 | 9.600 | 9.690 | 152,198 | +0.01(+0.10%) |
Jul 20, 2023 | 10.38 | 10.50 | 9.600 | 9.680 | 244,444 | -0.76(-7.28%) |
Jul 19, 2023 | 10.50 | 10.65 | 10.12 | 10.44 | 219,128 | -0.07(-0.67%) |
Jul 18, 2023 | 10.23 | 10.55 | 10.23 | 10.51 | 266,676 | +0.26(+2.54%) |
Jul 17, 2023 | 10.35 | 10.37 | 10.16 | 10.25 | 261,210 | -0.13(-1.25%) |
Jul 14, 2023 | 10.50 | 10.50 | 10.25 | 10.38 | 106,011 | -0.12(-1.14%) |
Jul 13, 2023 | 10.50 | 10.52 | 10.41 | 10.50 | 188,569 | +0.02(+0.19%) |
Jul 12, 2023 | 10.56 | 10.75 | 10.41 | 10.48 | 227,860 | +0.05(+0.48%) |
Jul 11, 2023 | 10.25 | 10.57 | 10.20 | 10.43 | 251,679 | +0.26(+2.56%) |
Jul 10, 2023 | 9.750 | 10.24 | 9.750 | 10.17 | 204,428 | +0.47(+4.85%) |
Jul 07, 2023 | 9.640 | 9.885 | 9.600 | 9.700 | 295,404 | +0.03(+0.31%) |
Jul 06, 2023 | 9.760 | 10.10 | 9.600 | 9.670 | 303,872 | +0.01(+0.10%) |
Jul 05, 2023 | 10.00 | 10.06 | 9.610 | 9.660 | 298,265 | -0.28(-2.82%) |