Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.74 | 13.87 | 12.86 | 12.95 | 87,069 | -0.79(-5.75%) |
Sep 28, 2023 | 13.92 | 14.00 | 13.51 | 13.74 | 68,706 | +0.00(+0.00%) |
Sep 27, 2023 | 12.86 | 13.88 | 12.86 | 13.74 | 124,056 | +0.91(+7.09%) |
Sep 26, 2023 | 13.66 | 13.66 | 12.63 | 12.83 | 130,784 | -0.84(-6.14%) |
Sep 25, 2023 | 14.00 | 13.99 | 13.56 | 13.67 | 190,593 | +0.15(+1.11%) |
Sep 22, 2023 | 12.51 | 13.99 | 12.42 | 13.52 | 135,341 | +1.02(+8.16%) |
Sep 21, 2023 | 11.77 | 12.59 | 11.77 | 12.50 | 74,764 | +0.84(+7.20%) |
Sep 20, 2023 | 11.79 | 11.89 | 11.33 | 11.66 | 30,003 | -0.12(-1.02%) |
Sep 19, 2023 | 11.32 | 11.78 | 11.32 | 11.78 | 39,481 | +0.35(+3.06%) |
Sep 18, 2023 | 11.60 | 11.75 | 11.31 | 11.43 | 22,606 | -0.16(-1.38%) |
Sep 15, 2023 | 11.36 | 11.88 | 11.30 | 11.59 | 69,847 | +0.23(+2.02%) |
Sep 14, 2023 | 11.01 | 11.49 | 11.01 | 11.36 | 35,087 | +0.35(+3.18%) |
Sep 13, 2023 | 11.78 | 11.78 | 10.82 | 11.01 | 71,954 | -0.83(-7.01%) |
Sep 12, 2023 | 12.37 | 12.59 | 11.66 | 11.84 | 86,030 | -0.30(-2.47%) |
Sep 11, 2023 | 12.35 | 12.35 | 11.55 | 12.14 | 151,013 | -0.11(-0.90%) |
Sep 08, 2023 | 11.34 | 12.46 | 11.21 | 12.25 | 120,098 | +1.00(+8.89%) |
Sep 07, 2023 | 11.33 | 11.46 | 10.70 | 11.25 | 123,368 | -0.07(-0.62%) |
Sep 06, 2023 | 10.37 | 11.53 | 10.36 | 11.32 | 219,637 | +1.12(+10.98%) |
Sep 05, 2023 | 9.430 | 10.38 | 9.360 | 10.20 | 152,394 | +0.70(+7.37%) |
Sep 01, 2023 | 9.650 | 9.900 | 9.500 | 9.500 | 45,993 | -0.06(-0.63%) |
Aug 31, 2023 | 9.200 | 9.780 | 9.110 | 9.560 | 46,596 | +0.47(+5.17%) |
Aug 30, 2023 | 9.050 | 9.300 | 9.000 | 9.090 | 29,530 | -0.04(-0.44%) |
Aug 29, 2023 | 9.340 | 9.390 | 8.981 | 9.130 | 19,439 | -0.10(-1.08%) |
Aug 28, 2023 | 9.460 | 9.615 | 9.017 | 9.230 | 28,291 | -0.23(-2.43%) |
Aug 25, 2023 | 9.650 | 9.703 | 9.300 | 9.460 | 18,524 | -0.05(-0.53%) |
Aug 24, 2023 | 9.640 | 9.850 | 9.390 | 9.510 | 33,581 | +0.01(+0.11%) |
Aug 23, 2023 | 8.870 | 9.620 | 8.546 | 9.500 | 56,580 | +0.65(+7.34%) |
Aug 22, 2023 | 8.410 | 9.090 | 8.330 | 8.850 | 40,145 | +0.38(+4.49%) |
Aug 21, 2023 | 8.650 | 8.650 | 8.374 | 8.470 | 22,773 | -0.07(-0.82%) |
Aug 18, 2023 | 8.680 | 8.830 | 8.480 | 8.540 | 22,080 | -0.22(-2.51%) |
Aug 17, 2023 | 8.880 | 8.990 | 8.580 | 8.760 | 21,939 | -0.10(-1.13%) |
Aug 16, 2023 | 9.180 | 9.200 | 8.751 | 8.860 | 31,761 | -0.32(-3.49%) |
Aug 15, 2023 | 9.290 | 9.290 | 8.920 | 9.180 | 39,300 | -0.02(-0.22%) |
Aug 14, 2023 | 9.100 | 9.347 | 8.910 | 9.200 | 92,603 | +0.55(+6.36%) |
Aug 11, 2023 | 8.470 | 8.650 | 8.260 | 8.650 | 38,820 | +0.70(+8.81%) |
Aug 10, 2023 | 7.650 | 8.005 | 7.630 | 7.950 | 37,879 | +0.36(+4.74%) |
Aug 09, 2023 | 7.700 | 7.760 | 7.450 | 7.590 | 9,113 | +0.15(+2.02%) |
Aug 08, 2023 | 7.540 | 7.650 | 7.270 | 7.440 | 15,059 | -0.13(-1.72%) |
Aug 07, 2023 | 7.600 | 7.892 | 7.570 | 7.570 | 12,219 | -0.18(-2.32%) |
Aug 04, 2023 | 7.700 | 7.840 | 7.520 | 7.750 | 8,023 | +0.20(+2.65%) |
Aug 03, 2023 | 8.040 | 8.040 | 7.500 | 7.550 | 16,934 | -0.45(-5.63%) |
Aug 02, 2023 | 8.120 | 8.150 | 7.720 | 8.000 | 27,226 | -0.02(-0.25%) |
Aug 01, 2023 | 8.100 | 8.230 | 7.810 | 8.020 | 19,132 | +0.01(+0.12%) |
Jul 31, 2023 | 8.160 | 8.240 | 7.960 | 8.010 | 13,493 | -0.01(-0.12%) |
Jul 28, 2023 | 8.040 | 8.100 | 7.880 | 8.020 | 22,438 | +0.05(+0.63%) |
Jul 27, 2023 | 8.070 | 8.070 | 7.750 | 7.970 | 5,300 | -0.10(-1.24%) |
Jul 26, 2023 | 8.020 | 8.080 | 7.840 | 8.070 | 9,098 | +0.13(+1.64%) |
Jul 25, 2023 | 7.900 | 8.100 | 7.761 | 7.940 | 5,249 | +0.05(+0.63%) |
Jul 24, 2023 | 7.730 | 7.895 | 7.600 | 7.890 | 9,775 | +0.32(+4.23%) |
Jul 21, 2023 | 7.730 | 7.830 | 7.530 | 7.570 | 9,499 | -0.15(-1.94%) |
Jul 20, 2023 | 7.720 | 7.940 | 7.300 | 7.720 | 45,896 | +0.09(+1.25%) |
Jul 19, 2023 | 7.720 | 7.863 | 7.530 | 7.625 | 16,575 | -0.33(-4.21%) |
Jul 18, 2023 | 7.620 | 7.960 | 7.580 | 7.960 | 14,518 | +0.31(+4.05%) |
Jul 17, 2023 | 7.790 | 7.890 | 7.520 | 7.650 | 10,432 | -0.05(-0.71%) |
Jul 14, 2023 | 7.700 | 7.795 | 7.601 | 7.705 | 4,364 | -0.28(-3.45%) |
Jul 13, 2023 | 8.090 | 8.090 | 7.870 | 7.980 | 10,723 | -0.04(-0.50%) |
Jul 12, 2023 | 7.930 | 8.040 | 7.910 | 8.020 | 10,637 | +0.05(+0.63%) |
Jul 11, 2023 | 7.750 | 8.022 | 7.750 | 7.970 | 9,524 | +0.31(+4.05%) |
Jul 10, 2023 | 7.910 | 8.060 | 7.660 | 7.660 | 21,960 | -0.24(-3.04%) |
Jul 07, 2023 | 7.690 | 7.930 | 7.450 | 7.900 | 6,462 | +0.23(+3.00%) |
Jul 06, 2023 | 7.380 | 7.770 | 7.220 | 7.670 | 38,059 | +0.21(+2.82%) |
Jul 05, 2023 | 7.640 | 7.685 | 7.310 | 7.460 | 17,145 | -0.12(-1.58%) |