Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.13 | 10.53 | 10.04 | 10.37 | 1,361,349 | +0.42(+4.22%) |
Sep 28, 2023 | 10.00 | 10.26 | 9.790 | 9.950 | 1,687,543 | -0.05(-0.50%) |
Sep 27, 2023 | 10.03 | 10.15 | 9.700 | 10.00 | 1,161,554 | +0.03(+0.30%) |
Sep 26, 2023 | 9.970 | 10.21 | 9.945 | 9.970 | 1,220,159 | -0.13(-1.29%) |
Sep 25, 2023 | 10.06 | 10.16 | 9.995 | 10.10 | 1,004,828 | -0.06(-0.59%) |
Sep 22, 2023 | 10.57 | 10.64 | 10.13 | 10.16 | 992,352 | -0.43(-4.06%) |
Sep 21, 2023 | 10.58 | 10.86 | 10.58 | 10.59 | 1,240,591 | -0.08(-0.75%) |
Sep 20, 2023 | 10.52 | 11.02 | 10.45 | 10.67 | 1,747,236 | +0.95(+9.77%) |
Sep 19, 2023 | 9.430 | 9.900 | 9.410 | 9.720 | 1,290,413 | +0.09(+0.93%) |
Sep 18, 2023 | 10.01 | 10.11 | 9.620 | 9.630 | 884,498 | -0.36(-3.60%) |
Sep 15, 2023 | 10.21 | 10.28 | 9.800 | 9.990 | 2,720,134 | -0.26(-2.54%) |
Sep 14, 2023 | 10.36 | 10.48 | 10.19 | 10.25 | 1,487,386 | -0.18(-1.73%) |
Sep 13, 2023 | 9.910 | 10.77 | 9.800 | 10.43 | 2,090,042 | +0.65(+6.65%) |
Sep 12, 2023 | 9.930 | 9.930 | 9.540 | 9.780 | 1,324,006 | -0.15(-1.51%) |
Sep 11, 2023 | 9.670 | 9.955 | 9.665 | 9.930 | 1,071,860 | +0.34(+3.55%) |
Sep 08, 2023 | 9.680 | 9.700 | 9.360 | 9.590 | 947,072 | -0.10(-1.03%) |
Sep 07, 2023 | 9.660 | 9.820 | 9.541 | 9.690 | 857,153 | +0.00(+0.00%) |
Sep 06, 2023 | 9.880 | 9.920 | 9.570 | 9.690 | 808,669 | -0.19(-1.92%) |
Sep 05, 2023 | 10.42 | 10.42 | 9.865 | 9.880 | 1,046,994 | -0.55(-5.27%) |
Sep 01, 2023 | 10.62 | 10.89 | 10.43 | 10.43 | 831,076 | -0.16(-1.51%) |
Aug 31, 2023 | 10.97 | 11.04 | 10.57 | 10.59 | 1,092,622 | -0.34(-3.11%) |
Aug 30, 2023 | 11.01 | 11.19 | 10.91 | 10.93 | 1,130,257 | -0.12(-1.09%) |
Aug 29, 2023 | 11.22 | 11.35 | 10.98 | 11.05 | 1,042,884 | -0.05(-0.45%) |
Aug 28, 2023 | 11.79 | 12.00 | 11.00 | 11.10 | 1,197,229 | -0.76(-6.41%) |
Aug 25, 2023 | 12.06 | 12.12 | 11.57 | 11.86 | 1,218,430 | -0.16(-1.33%) |
Aug 24, 2023 | 11.10 | 12.76 | 11.00 | 12.02 | 1,454,106 | -0.14(-1.15%) |
Aug 23, 2023 | 12.00 | 12.18 | 11.81 | 12.16 | 1,064,415 | +0.23(+1.93%) |
Aug 22, 2023 | 12.17 | 12.23 | 11.81 | 11.93 | 783,152 | -0.24(-1.97%) |
Aug 21, 2023 | 12.33 | 12.33 | 12.08 | 12.17 | 640,099 | -0.16(-1.30%) |
Aug 18, 2023 | 11.95 | 12.36 | 11.92 | 12.33 | 665,639 | +0.28(+2.32%) |
Aug 17, 2023 | 11.85 | 12.07 | 11.82 | 12.05 | 538,146 | +0.22(+1.86%) |
Aug 16, 2023 | 11.88 | 11.96 | 11.74 | 11.83 | 521,083 | -0.05(-0.42%) |
Aug 15, 2023 | 12.00 | 12.00 | 11.80 | 11.88 | 487,608 | -0.15(-1.25%) |
Aug 14, 2023 | 12.17 | 12.21 | 11.94 | 12.03 | 864,330 | -0.17(-1.39%) |
Aug 11, 2023 | 11.60 | 12.20 | 11.53 | 12.20 | 799,386 | +0.53(+4.54%) |
Aug 10, 2023 | 11.52 | 11.79 | 11.52 | 11.67 | 843,960 | +0.17(+1.48%) |
Aug 09, 2023 | 11.26 | 11.64 | 11.16 | 11.50 | 892,471 | +0.30(+2.68%) |
Aug 08, 2023 | 11.49 | 11.49 | 10.98 | 11.20 | 890,788 | -0.41(-3.53%) |
Aug 07, 2023 | 11.89 | 11.89 | 11.56 | 11.61 | 574,886 | -0.26(-2.19%) |
Aug 04, 2023 | 11.86 | 12.12 | 11.82 | 11.87 | 525,080 | +0.08(+0.68%) |
Aug 03, 2023 | 11.57 | 11.82 | 11.28 | 11.79 | 929,903 | +0.20(+1.73%) |
Aug 02, 2023 | 11.85 | 11.90 | 11.50 | 11.59 | 1,079,711 | -0.39(-3.26%) |
Aug 01, 2023 | 12.67 | 12.73 | 11.97 | 11.98 | 843,337 | -0.69(-5.45%) |
Jul 31, 2023 | 12.79 | 12.91 | 12.47 | 12.67 | 808,248 | -0.08(-0.63%) |
Jul 28, 2023 | 12.89 | 12.99 | 12.64 | 12.75 | 880,985 | +0.00(+0.00%) |
Jul 27, 2023 | 13.15 | 13.23 | 12.67 | 12.75 | 907,964 | -0.35(-2.67%) |
Jul 26, 2023 | 12.93 | 13.23 | 12.92 | 13.10 | 659,478 | +0.20(+1.55%) |
Jul 25, 2023 | 12.99 | 13.10 | 12.88 | 12.90 | 695,759 | -0.09(-0.69%) |
Jul 24, 2023 | 12.86 | 13.06 | 12.81 | 12.99 | 752,223 | +0.14(+1.09%) |
Jul 21, 2023 | 12.87 | 12.99 | 12.69 | 12.85 | 670,545 | +0.03(+0.23%) |
Jul 20, 2023 | 13.00 | 13.00 | 12.51 | 12.82 | 1,068,318 | -0.30(-2.29%) |
Jul 19, 2023 | 13.00 | 13.19 | 12.95 | 13.12 | 739,505 | +0.28(+2.18%) |
Jul 18, 2023 | 12.74 | 13.18 | 12.74 | 12.84 | 648,642 | +0.13(+1.02%) |
Jul 17, 2023 | 12.80 | 12.86 | 12.58 | 12.71 | 747,557 | -0.10(-0.78%) |
Jul 14, 2023 | 13.16 | 13.18 | 12.75 | 12.81 | 752,461 | -0.37(-2.81%) |
Jul 13, 2023 | 13.06 | 13.23 | 12.97 | 13.18 | 570,093 | +0.14(+1.07%) |
Jul 12, 2023 | 13.16 | 13.19 | 12.79 | 13.04 | 686,872 | +0.05(+0.38%) |
Jul 11, 2023 | 12.85 | 13.02 | 12.74 | 12.99 | 787,814 | +0.20(+1.56%) |
Jul 10, 2023 | 12.88 | 13.08 | 12.75 | 12.79 | 639,017 | -0.09(-0.70%) |
Jul 07, 2023 | 12.88 | 13.05 | 12.82 | 12.88 | 605,239 | +0.03(+0.23%) |
Jul 06, 2023 | 12.56 | 12.86 | 12.49 | 12.85 | 910,423 | +0.11(+0.86%) |
Jul 05, 2023 | 12.95 | 12.95 | 12.59 | 12.74 | 821,009 | -0.26(-2.00%) |