Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.54 | 12.83 | 12.39 | 12.42 | 1,100,982 | +0.00(+0.00%) |
Sep 28, 2023 | 11.93 | 12.62 | 11.86 | 12.42 | 1,403,444 | +0.56(+4.71%) |
Sep 27, 2023 | 11.82 | 12.00 | 11.58 | 11.86 | 1,160,410 | +0.10(+0.83%) |
Sep 26, 2023 | 11.82 | 12.07 | 11.68 | 11.76 | 1,234,719 | -0.05(-0.42%) |
Sep 25, 2023 | 12.13 | 11.97 | 11.72 | 11.81 | 1,503,825 | -0.60(-4.82%) |
Sep 22, 2023 | 12.19 | 12.74 | 12.13 | 12.41 | 1,940,035 | +0.29(+2.43%) |
Sep 21, 2023 | 11.87 | 12.25 | 11.72 | 12.12 | 1,251,991 | +0.10(+0.82%) |
Sep 20, 2023 | 12.06 | 12.27 | 11.96 | 12.02 | 1,423,997 | +0.04(+0.33%) |
Sep 19, 2023 | 11.72 | 12.07 | 11.61 | 11.98 | 1,321,231 | +0.26(+2.26%) |
Sep 18, 2023 | 11.74 | 11.81 | 11.43 | 11.72 | 1,558,824 | -0.11(-0.91%) |
Sep 15, 2023 | 11.84 | 11.90 | 11.53 | 11.82 | 3,290,847 | -0.14(-1.15%) |
Sep 14, 2023 | 11.52 | 12.08 | 11.52 | 11.96 | 1,617,733 | +0.47(+4.10%) |
Sep 13, 2023 | 11.85 | 11.89 | 11.44 | 11.49 | 1,808,561 | -0.36(-3.06%) |
Sep 12, 2023 | 11.97 | 12.19 | 11.80 | 11.85 | 1,678,130 | -0.20(-1.63%) |
Sep 11, 2023 | 11.92 | 12.29 | 11.75 | 12.05 | 1,921,394 | +0.26(+2.25%) |
Sep 08, 2023 | 12.51 | 12.51 | 11.33 | 11.78 | 3,946,257 | -0.64(-5.13%) |
Sep 07, 2023 | 13.09 | 13.19 | 11.55 | 12.42 | 7,199,093 | +2.24(+21.97%) |
Sep 06, 2023 | 10.44 | 10.60 | 10.16 | 10.18 | 1,866,341 | -0.23(-2.17%) |
Sep 05, 2023 | 10.73 | 10.85 | 10.36 | 10.41 | 1,950,305 | -0.55(-5.01%) |
Sep 01, 2023 | 10.37 | 11.00 | 10.35 | 10.96 | 1,489,549 | +0.65(+6.28%) |
Aug 31, 2023 | 10.17 | 10.40 | 10.11 | 10.31 | 1,218,400 | +0.18(+1.74%) |
Aug 30, 2023 | 10.27 | 10.42 | 10.12 | 10.14 | 1,299,012 | -0.13(-1.24%) |
Aug 29, 2023 | 9.763 | 10.29 | 9.635 | 10.26 | 1,470,411 | +0.32(+3.26%) |
Aug 28, 2023 | 9.753 | 9.988 | 9.704 | 9.939 | 986,462 | +0.21(+2.12%) |
Aug 25, 2023 | 9.792 | 9.969 | 9.454 | 9.733 | 1,578,601 | +0.01(+0.10%) |
Aug 24, 2023 | 9.851 | 10.11 | 9.694 | 9.723 | 1,743,645 | -0.19(-1.88%) |
Aug 23, 2023 | 9.498 | 10.02 | 9.360 | 9.910 | 1,822,488 | +0.10(+1.00%) |
Aug 22, 2023 | 9.517 | 9.905 | 9.458 | 9.812 | 1,677,821 | +0.11(+1.11%) |
Aug 21, 2023 | 10.45 | 10.51 | 9.566 | 9.704 | 1,997,590 | -0.72(-6.87%) |
Aug 18, 2023 | 9.988 | 10.49 | 9.891 | 10.42 | 1,175,405 | +0.36(+3.61%) |
Aug 17, 2023 | 10.13 | 10.40 | 10.02 | 10.06 | 1,214,217 | -0.05(-0.49%) |
Aug 16, 2023 | 10.27 | 10.51 | 10.09 | 10.11 | 1,352,355 | -0.10(-0.96%) |
Aug 15, 2023 | 10.29 | 10.47 | 10.07 | 10.20 | 1,646,689 | -0.22(-2.07%) |
Aug 14, 2023 | 9.792 | 10.45 | 9.615 | 10.42 | 1,938,418 | +0.49(+4.94%) |
Aug 11, 2023 | 9.586 | 9.974 | 9.586 | 9.929 | 1,102,781 | +0.25(+2.53%) |
Aug 10, 2023 | 9.782 | 10.06 | 9.665 | 9.684 | 1,144,724 | +0.01(+0.10%) |
Aug 09, 2023 | 9.929 | 9.929 | 9.665 | 9.674 | 1,255,433 | -0.25(-2.47%) |
Aug 08, 2023 | 9.841 | 9.920 | 9.606 | 9.920 | 853,119 | +0.02(+0.20%) |
Aug 07, 2023 | 10.09 | 10.17 | 9.871 | 9.900 | 1,000,297 | -0.22(-2.13%) |
Aug 04, 2023 | 10.07 | 10.22 | 9.772 | 10.12 | 1,242,142 | +0.15(+1.48%) |
Aug 03, 2023 | 9.714 | 10.08 | 9.625 | 9.969 | 1,275,233 | +0.30(+3.15%) |
Aug 02, 2023 | 9.478 | 9.763 | 9.400 | 9.665 | 1,170,688 | +0.04(+0.41%) |
Aug 01, 2023 | 9.635 | 9.684 | 9.571 | 9.625 | 1,062,829 | -0.14(-1.41%) |
Jul 31, 2023 | 9.871 | 9.939 | 9.694 | 9.763 | 1,743,320 | -0.04(-0.40%) |
Jul 28, 2023 | 9.949 | 10.09 | 9.802 | 9.802 | 1,374,174 | -0.06(-0.60%) |
Jul 27, 2023 | 9.890 | 10.17 | 9.841 | 9.861 | 1,630,448 | -0.04(-0.40%) |
Jul 26, 2023 | 9.429 | 9.910 | 9.429 | 9.900 | 1,387,907 | +0.46(+4.89%) |
Jul 25, 2023 | 9.380 | 9.591 | 9.282 | 9.439 | 1,733,409 | +0.02(+0.21%) |
Jul 24, 2023 | 9.194 | 9.478 | 9.194 | 9.419 | 1,768,847 | +0.23(+2.45%) |
Jul 21, 2023 | 9.439 | 9.468 | 9.105 | 9.194 | 954,744 | -0.18(-1.88%) |
Jul 20, 2023 | 9.360 | 9.434 | 9.194 | 9.370 | 1,141,730 | -0.04(-0.42%) |
Jul 19, 2023 | 9.812 | 9.837 | 9.400 | 9.409 | 1,631,760 | -0.32(-3.33%) |
Jul 18, 2023 | 9.458 | 9.733 | 9.287 | 9.733 | 1,331,059 | +0.28(+3.01%) |
Jul 17, 2023 | 9.311 | 9.532 | 9.145 | 9.449 | 1,551,022 | +0.02(+0.21%) |
Jul 14, 2023 | 9.488 | 9.576 | 9.233 | 9.429 | 1,490,820 | -0.16(-1.64%) |
Jul 13, 2023 | 10.41 | 10.43 | 9.360 | 9.586 | 2,325,410 | -0.92(-8.78%) |
Jul 12, 2023 | 10.73 | 10.77 | 10.47 | 10.51 | 1,941,866 | +0.08(+0.75%) |
Jul 11, 2023 | 10.52 | 10.69 | 10.27 | 10.43 | 1,638,698 | +0.04(+0.38%) |
Jul 10, 2023 | 9.890 | 10.41 | 9.822 | 10.39 | 1,909,920 | +0.41(+4.13%) |
Jul 07, 2023 | 9.782 | 10.25 | 9.714 | 9.979 | 2,144,943 | +0.25(+2.52%) |
Jul 06, 2023 | 9.812 | 9.988 | 9.689 | 9.733 | 1,996,835 | -0.22(-2.17%) |
Jul 05, 2023 | 10.11 | 10.11 | 9.792 | 9.949 | 1,441,771 | -0.26(-2.50%) |