Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.350 | 9.050 | 7.350 | 8.810 | 2,503,003 | +1.12(+14.56%) |
Sep 28, 2023 | 9.470 | 9.490 | 6.710 | 7.690 | 4,801,310 | -1.78(-18.80%) |
Sep 27, 2023 | 9.600 | 9.960 | 9.400 | 9.470 | 650,215 | -0.02(-0.21%) |
Sep 26, 2023 | 9.720 | 10.04 | 9.310 | 9.490 | 530,955 | -0.40(-4.04%) |
Sep 25, 2023 | 9.170 | 10.10 | 9.755 | 9.890 | 682,249 | +0.64(+6.92%) |
Sep 22, 2023 | 10.03 | 10.06 | 9.110 | 9.250 | 725,289 | -0.56(-5.71%) |
Sep 21, 2023 | 10.52 | 11.29 | 9.710 | 9.810 | 829,934 | -0.81(-7.63%) |
Sep 20, 2023 | 10.33 | 11.55 | 9.800 | 10.62 | 1,249,689 | +0.10(+0.95%) |
Sep 19, 2023 | 10.02 | 10.65 | 9.190 | 10.52 | 1,296,279 | +0.52(+5.20%) |
Sep 18, 2023 | 11.38 | 11.60 | 9.700 | 10.00 | 1,967,818 | -1.45(-12.66%) |
Sep 15, 2023 | 11.93 | 12.43 | 11.40 | 11.45 | 690,673 | -0.48(-4.02%) |
Sep 14, 2023 | 12.33 | 13.38 | 11.50 | 11.93 | 1,999,482 | -0.28(-2.29%) |
Sep 13, 2023 | 13.11 | 13.23 | 10.78 | 12.21 | 3,562,884 | -1.04(-7.85%) |
Sep 12, 2023 | 18.00 | 18.60 | 12.76 | 13.25 | 3,370,039 | -4.48(-25.27%) |
Sep 11, 2023 | 17.00 | 18.60 | 16.50 | 17.73 | 2,920,320 | +1.33(+8.11%) |
Sep 08, 2023 | 15.00 | 16.93 | 14.55 | 16.40 | 1,722,353 | +1.63(+11.04%) |
Sep 07, 2023 | 14.46 | 15.00 | 13.33 | 14.77 | 861,127 | +0.62(+4.38%) |
Sep 06, 2023 | 14.82 | 15.10 | 14.02 | 14.15 | 1,450,894 | -0.34(-2.35%) |
Sep 05, 2023 | 13.50 | 15.00 | 12.60 | 14.49 | 877,276 | +0.91(+6.70%) |
Sep 01, 2023 | 12.75 | 13.80 | 12.38 | 13.58 | 581,644 | +1.07(+8.55%) |
Aug 31, 2023 | 12.65 | 12.95 | 12.35 | 12.51 | 347,545 | -0.15(-1.18%) |
Aug 30, 2023 | 12.78 | 12.96 | 12.04 | 12.66 | 474,853 | +0.41(+3.35%) |
Aug 29, 2023 | 11.66 | 12.47 | 11.45 | 12.25 | 338,888 | +0.65(+5.60%) |
Aug 28, 2023 | 12.05 | 12.05 | 10.15 | 11.60 | 655,303 | -0.49(-4.05%) |
Aug 25, 2023 | 12.50 | 12.55 | 11.51 | 12.09 | 455,026 | -0.21(-1.71%) |
Aug 24, 2023 | 12.82 | 12.99 | 12.21 | 12.30 | 404,367 | -0.36(-2.84%) |
Aug 23, 2023 | 12.88 | 13.24 | 12.36 | 12.66 | 721,500 | -0.30(-2.31%) |
Aug 22, 2023 | 12.83 | 13.50 | 12.51 | 12.96 | 892,217 | +0.37(+2.94%) |
Aug 21, 2023 | 11.64 | 12.94 | 11.25 | 12.59 | 935,542 | +1.05(+9.10%) |
Aug 18, 2023 | 11.79 | 12.00 | 11.18 | 11.54 | 708,388 | -0.35(-2.94%) |
Aug 17, 2023 | 11.39 | 12.00 | 11.06 | 11.89 | 854,054 | +0.30(+2.59%) |
Aug 16, 2023 | 10.25 | 12.43 | 10.00 | 11.59 | 2,479,150 | +1.45(+14.30%) |
Aug 15, 2023 | 10.70 | 10.72 | 9.310 | 10.14 | 780,962 | -0.18(-1.74%) |
Aug 14, 2023 | 10.75 | 10.76 | 9.700 | 10.32 | 423,660 | -0.40(-3.73%) |
Aug 11, 2023 | 10.82 | 10.99 | 10.15 | 10.72 | 280,468 | +0.09(+0.85%) |
Aug 10, 2023 | 10.75 | 11.09 | 10.40 | 10.63 | 320,543 | +0.24(+2.31%) |
Aug 09, 2023 | 9.900 | 10.60 | 9.700 | 10.39 | 819,833 | +0.66(+6.78%) |
Aug 08, 2023 | 9.070 | 9.850 | 9.040 | 9.730 | 368,484 | +0.49(+5.30%) |
Aug 07, 2023 | 8.980 | 9.350 | 8.850 | 9.240 | 294,022 | +0.16(+1.76%) |
Aug 04, 2023 | 9.410 | 9.470 | 8.920 | 9.080 | 272,931 | -0.32(-3.40%) |
Aug 03, 2023 | 8.990 | 9.400 | 8.957 | 9.400 | 357,798 | +0.56(+6.33%) |
Aug 02, 2023 | 8.690 | 9.200 | 8.600 | 8.840 | 219,913 | -0.16(-1.78%) |
Aug 01, 2023 | 8.700 | 9.200 | 8.409 | 9.000 | 430,670 | +0.26(+2.97%) |
Jul 31, 2023 | 8.500 | 8.940 | 8.500 | 8.740 | 276,889 | +0.27(+3.19%) |
Jul 28, 2023 | 8.310 | 8.500 | 8.130 | 8.470 | 157,109 | +0.18(+2.17%) |
Jul 27, 2023 | 8.600 | 8.750 | 8.150 | 8.290 | 244,622 | -0.25(-2.93%) |
Jul 26, 2023 | 8.170 | 8.550 | 8.100 | 8.540 | 235,145 | +0.36(+4.40%) |
Jul 25, 2023 | 8.500 | 8.700 | 8.130 | 8.180 | 302,520 | -0.33(-3.88%) |
Jul 24, 2023 | 8.650 | 8.650 | 7.990 | 8.510 | 569,951 | -0.19(-2.18%) |
Jul 21, 2023 | 8.440 | 9.090 | 8.100 | 8.700 | 276,897 | +0.38(+4.57%) |
Jul 20, 2023 | 8.800 | 8.916 | 8.260 | 8.320 | 165,178 | -0.53(-5.99%) |
Jul 19, 2023 | 8.270 | 8.850 | 8.140 | 8.850 | 355,615 | +0.60(+7.27%) |
Jul 18, 2023 | 8.300 | 8.500 | 8.128 | 8.250 | 213,498 | +0.05(+0.61%) |
Jul 17, 2023 | 7.800 | 8.250 | 7.500 | 8.200 | 494,927 | +0.45(+5.81%) |
Jul 14, 2023 | 8.130 | 8.550 | 7.690 | 7.750 | 666,826 | -0.31(-3.85%) |
Jul 13, 2023 | 7.680 | 8.250 | 7.460 | 8.060 | 775,138 | +0.49(+6.47%) |
Jul 12, 2023 | 7.080 | 7.650 | 7.080 | 7.570 | 286,735 | +0.49(+6.92%) |
Jul 11, 2023 | 7.340 | 7.370 | 7.010 | 7.080 | 252,252 | -0.28(-3.80%) |
Jul 10, 2023 | 7.200 | 7.470 | 7.030 | 7.360 | 248,562 | +0.23(+3.23%) |
Jul 07, 2023 | 7.210 | 7.850 | 7.020 | 7.130 | 313,454 | -0.26(-3.52%) |
Jul 06, 2023 | 7.400 | 7.400 | 7.010 | 7.390 | 298,419 | -0.01(-0.14%) |
Jul 05, 2023 | 7.270 | 7.550 | 7.175 | 7.400 | 284,705 | +0.25(+3.50%) |