Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.740 | 8.930 | 8.670 | 8.910 | 21,172,496 | +0.35(+4.09%) |
Sep 28, 2023 | 8.420 | 8.655 | 8.340 | 8.560 | 16,720,694 | +0.07(+0.82%) |
Sep 27, 2023 | 8.390 | 8.610 | 8.370 | 8.490 | 14,343,302 | +0.15(+1.80%) |
Sep 26, 2023 | 8.430 | 8.490 | 8.280 | 8.340 | 25,835,396 | -0.26(-3.02%) |
Sep 25, 2023 | 8.600 | 8.615 | 8.550 | 8.600 | 10,068,375 | -0.09(-1.04%) |
Sep 22, 2023 | 8.720 | 8.885 | 8.670 | 8.690 | 11,432,556 | +0.06(+0.70%) |
Sep 21, 2023 | 8.860 | 8.975 | 8.610 | 8.630 | 21,601,304 | -0.40(-4.43%) |
Sep 20, 2023 | 9.060 | 9.379 | 8.950 | 9.030 | 24,683,560 | +0.03(+0.33%) |
Sep 19, 2023 | 8.820 | 9.005 | 8.620 | 9.000 | 20,103,180 | +0.11(+1.24%) |
Sep 18, 2023 | 9.080 | 9.100 | 8.810 | 8.890 | 20,616,946 | -0.27(-2.95%) |
Sep 15, 2023 | 9.190 | 9.245 | 9.040 | 9.160 | 16,320,256 | +0.00(+0.00%) |
Sep 14, 2023 | 9.360 | 9.400 | 9.150 | 9.160 | 12,840,236 | -0.13(-1.40%) |
Sep 13, 2023 | 9.490 | 9.537 | 9.280 | 9.290 | 12,819,150 | -0.29(-3.03%) |
Sep 12, 2023 | 9.360 | 9.630 | 9.360 | 9.580 | 14,025,679 | +0.14(+1.48%) |
Sep 11, 2023 | 9.480 | 9.635 | 9.430 | 9.440 | 16,843,470 | +0.05(+0.53%) |
Sep 08, 2023 | 9.680 | 9.740 | 9.390 | 9.390 | 21,044,872 | -0.33(-3.40%) |
Sep 07, 2023 | 9.450 | 9.820 | 9.415 | 9.720 | 17,151,620 | +0.09(+0.93%) |
Sep 06, 2023 | 10.27 | 10.29 | 9.570 | 9.630 | 40,044,384 | -0.83(-7.93%) |
Sep 05, 2023 | 10.27 | 10.60 | 10.23 | 10.46 | 20,594,630 | +0.02(+0.19%) |
Sep 01, 2023 | 10.41 | 10.54 | 10.31 | 10.44 | 17,971,288 | +0.09(+0.87%) |
Aug 31, 2023 | 10.13 | 10.44 | 10.13 | 10.35 | 20,862,272 | +0.23(+2.27%) |
Aug 30, 2023 | 9.820 | 10.17 | 9.750 | 10.12 | 30,602,266 | +0.23(+2.33%) |
Aug 29, 2023 | 9.480 | 9.900 | 9.425 | 9.890 | 18,676,564 | +0.44(+4.66%) |
Aug 28, 2023 | 9.340 | 9.550 | 9.325 | 9.450 | 11,969,806 | +0.20(+2.16%) |
Aug 25, 2023 | 9.390 | 9.410 | 9.000 | 9.250 | 19,435,388 | -0.12(-1.28%) |
Aug 24, 2023 | 9.380 | 9.460 | 9.060 | 9.370 | 20,435,460 | +0.13(+1.41%) |
Aug 23, 2023 | 9.190 | 9.330 | 9.190 | 9.240 | 10,339,540 | -0.01(-0.11%) |
Aug 22, 2023 | 9.410 | 9.470 | 9.190 | 9.250 | 14,947,641 | -0.11(-1.18%) |
Aug 21, 2023 | 9.240 | 9.390 | 9.140 | 9.360 | 13,629,807 | +0.18(+1.96%) |
Aug 18, 2023 | 8.910 | 9.185 | 8.860 | 9.180 | 14,782,302 | +0.14(+1.55%) |
Aug 17, 2023 | 9.170 | 9.280 | 9.030 | 9.040 | 20,508,332 | -0.12(-1.31%) |
Aug 16, 2023 | 9.510 | 9.590 | 9.150 | 9.160 | 30,264,672 | -0.40(-4.18%) |
Aug 15, 2023 | 9.860 | 9.900 | 9.500 | 9.560 | 21,215,254 | -0.38(-3.82%) |
Aug 14, 2023 | 9.990 | 9.990 | 9.810 | 9.940 | 23,916,466 | -0.09(-0.90%) |
Aug 11, 2023 | 10.10 | 10.23 | 10.02 | 10.03 | 16,037,711 | -0.19(-1.86%) |
Aug 10, 2023 | 10.60 | 10.70 | 10.21 | 10.22 | 15,639,310 | -0.22(-2.11%) |
Aug 09, 2023 | 10.54 | 10.58 | 10.39 | 10.44 | 14,401,439 | -0.10(-0.95%) |
Aug 08, 2023 | 10.41 | 10.60 | 10.19 | 10.54 | 22,348,100 | -0.03(-0.28%) |
Aug 07, 2023 | 10.76 | 10.79 | 10.50 | 10.57 | 16,683,495 | -0.18(-1.67%) |
Aug 04, 2023 | 10.93 | 11.06 | 10.72 | 10.75 | 19,986,864 | -0.04(-0.37%) |
Aug 03, 2023 | 10.90 | 10.99 | 10.69 | 10.79 | 23,761,352 | -0.18(-1.64%) |
Aug 02, 2023 | 10.99 | 11.22 | 10.88 | 10.97 | 31,191,980 | -0.31(-2.75%) |
Aug 01, 2023 | 11.26 | 11.33 | 11.04 | 11.28 | 19,661,162 | -0.08(-0.70%) |
Jul 31, 2023 | 10.66 | 11.38 | 10.66 | 11.36 | 37,959,160 | +0.68(+6.37%) |
Jul 28, 2023 | 10.30 | 10.75 | 10.29 | 10.68 | 49,135,040 | +0.35(+3.39%) |
Jul 27, 2023 | 10.90 | 10.91 | 10.18 | 10.33 | 65,268,568 | -0.40(-3.73%) |
Jul 26, 2023 | 10.36 | 10.73 | 9.990 | 10.73 | 137,827,168 | -1.78(-14.23%) |
Jul 25, 2023 | 12.52 | 12.67 | 12.35 | 12.51 | 67,971,872 | -0.17(-1.34%) |
Jul 24, 2023 | 12.86 | 12.93 | 12.54 | 12.68 | 23,758,656 | -0.06(-0.47%) |
Jul 21, 2023 | 13.06 | 13.06 | 12.68 | 12.74 | 21,539,882 | -0.19(-1.47%) |
Jul 20, 2023 | 12.94 | 13.27 | 12.83 | 12.93 | 20,430,580 | -0.18(-1.37%) |
Jul 19, 2023 | 13.43 | 13.53 | 13.08 | 13.11 | 28,588,724 | -0.26(-1.94%) |
Jul 18, 2023 | 13.49 | 13.51 | 12.87 | 13.37 | 33,101,356 | -0.10(-0.74%) |
Jul 17, 2023 | 13.14 | 13.64 | 12.97 | 13.47 | 28,989,716 | +0.32(+2.43%) |
Jul 14, 2023 | 13.49 | 13.63 | 13.00 | 13.15 | 27,106,852 | -0.36(-2.66%) |
Jul 13, 2023 | 13.58 | 13.89 | 13.50 | 13.51 | 40,386,588 | +0.14(+1.05%) |
Jul 12, 2023 | 13.06 | 13.62 | 12.95 | 13.37 | 40,604,836 | +0.63(+4.95%) |
Jul 11, 2023 | 11.94 | 13.08 | 11.91 | 12.74 | 43,967,012 | +0.96(+8.15%) |
Jul 10, 2023 | 11.77 | 11.98 | 11.65 | 11.78 | 20,224,400 | +0.10(+0.86%) |
Jul 07, 2023 | 11.91 | 12.05 | 11.64 | 11.68 | 24,289,396 | -0.23(-1.93%) |
Jul 06, 2023 | 11.97 | 12.14 | 11.76 | 11.91 | 22,888,832 | -0.21(-1.73%) |
Jul 05, 2023 | 11.91 | 12.35 | 11.88 | 12.12 | 20,599,092 | +0.10(+0.83%) |