Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.06 | 10.10 | 9.760 | 9.840 | 788,330 | -0.16(-1.60%) |
Sep 28, 2023 | 9.810 | 10.07 | 9.795 | 10.00 | 409,931 | +0.23(+2.35%) |
Sep 27, 2023 | 9.710 | 9.855 | 9.635 | 9.770 | 438,161 | +0.12(+1.24%) |
Sep 26, 2023 | 9.830 | 10.02 | 9.650 | 9.650 | 623,354 | -0.25(-2.53%) |
Sep 25, 2023 | 9.850 | 9.940 | 9.890 | 9.900 | 863,838 | -0.01(-0.10%) |
Sep 22, 2023 | 10.00 | 10.14 | 9.910 | 9.910 | 483,838 | -0.09(-0.90%) |
Sep 21, 2023 | 10.02 | 10.13 | 9.915 | 10.00 | 683,806 | -0.08(-0.79%) |
Sep 20, 2023 | 10.22 | 10.28 | 10.08 | 10.08 | 610,150 | +0.00(+0.00%) |
Sep 19, 2023 | 10.20 | 10.35 | 10.06 | 10.08 | 637,634 | -0.10(-0.98%) |
Sep 18, 2023 | 10.53 | 10.55 | 10.16 | 10.18 | 472,063 | -0.34(-3.23%) |
Sep 15, 2023 | 10.43 | 10.61 | 10.38 | 10.52 | 3,055,687 | +0.05(+0.48%) |
Sep 14, 2023 | 10.28 | 10.51 | 10.28 | 10.47 | 607,218 | +0.29(+2.85%) |
Sep 13, 2023 | 10.35 | 10.46 | 10.16 | 10.18 | 685,377 | -0.15(-1.45%) |
Sep 12, 2023 | 10.09 | 10.39 | 10.09 | 10.33 | 566,876 | +0.24(+2.38%) |
Sep 11, 2023 | 10.20 | 10.27 | 10.02 | 10.09 | 710,932 | +0.29(+2.96%) |
Sep 08, 2023 | 9.920 | 9.935 | 9.760 | 9.800 | 519,468 | -0.12(-1.21%) |
Sep 07, 2023 | 10.16 | 10.21 | 9.920 | 9.920 | 811,192 | -0.25(-2.46%) |
Sep 06, 2023 | 10.18 | 10.30 | 9.995 | 10.17 | 510,332 | +0.04(+0.39%) |
Sep 05, 2023 | 10.32 | 10.35 | 10.08 | 10.13 | 622,832 | -0.22(-2.13%) |
Sep 01, 2023 | 10.32 | 10.41 | 10.25 | 10.35 | 427,332 | +0.11(+1.07%) |
Aug 31, 2023 | 10.10 | 10.28 | 10.10 | 10.24 | 633,210 | +0.12(+1.19%) |
Aug 30, 2023 | 10.01 | 10.22 | 10.01 | 10.12 | 606,263 | +0.09(+0.90%) |
Aug 29, 2023 | 10.05 | 10.06 | 9.930 | 10.03 | 540,453 | +0.03(+0.30%) |
Aug 28, 2023 | 9.890 | 10.04 | 9.825 | 10.00 | 854,575 | +0.14(+1.42%) |
Aug 25, 2023 | 9.690 | 10.00 | 9.690 | 9.860 | 810,691 | +0.33(+3.46%) |
Aug 24, 2023 | 9.500 | 9.670 | 9.500 | 9.530 | 439,023 | -0.02(-0.21%) |
Aug 23, 2023 | 9.630 | 9.750 | 9.530 | 9.550 | 460,095 | -0.05(-0.52%) |
Aug 22, 2023 | 9.580 | 9.650 | 9.440 | 9.600 | 655,234 | +0.08(+0.84%) |
Aug 21, 2023 | 9.810 | 9.860 | 9.480 | 9.520 | 573,398 | -0.26(-2.66%) |
Aug 18, 2023 | 9.660 | 9.935 | 9.530 | 9.780 | 930,768 | +0.04(+0.41%) |
Aug 17, 2023 | 10.03 | 10.10 | 9.720 | 9.740 | 572,842 | -0.30(-2.99%) |
Aug 16, 2023 | 10.14 | 10.27 | 10.03 | 10.04 | 584,023 | -0.16(-1.57%) |
Aug 15, 2023 | 10.25 | 10.39 | 10.08 | 10.20 | 750,696 | -0.19(-1.83%) |
Aug 14, 2023 | 10.10 | 10.41 | 10.01 | 10.39 | 743,181 | +0.20(+1.96%) |
Aug 11, 2023 | 10.07 | 10.26 | 9.965 | 10.19 | 750,001 | +0.12(+1.19%) |
Aug 10, 2023 | 10.11 | 10.30 | 10.02 | 10.07 | 744,962 | -0.07(-0.69%) |
Aug 09, 2023 | 9.870 | 10.15 | 9.755 | 10.14 | 723,277 | +0.26(+2.63%) |
Aug 08, 2023 | 9.910 | 9.960 | 9.770 | 9.880 | 844,806 | -0.14(-1.40%) |
Aug 07, 2023 | 10.00 | 10.11 | 9.870 | 10.02 | 1,111,321 | +0.01(+0.10%) |
Aug 04, 2023 | 10.20 | 10.29 | 9.840 | 10.01 | 1,859,958 | -0.31(-3.00%) |
Aug 03, 2023 | 10.90 | 11.16 | 9.720 | 10.32 | 3,320,335 | -1.77(-14.64%) |
Aug 02, 2023 | 12.21 | 12.21 | 12.03 | 12.09 | 740,745 | -0.23(-1.87%) |
Aug 01, 2023 | 12.21 | 12.34 | 12.14 | 12.32 | 497,325 | +0.03(+0.24%) |
Jul 31, 2023 | 12.24 | 12.33 | 12.19 | 12.29 | 366,299 | +0.03(+0.24%) |
Jul 28, 2023 | 12.34 | 12.34 | 12.16 | 12.26 | 499,504 | +0.06(+0.49%) |
Jul 27, 2023 | 12.26 | 12.33 | 12.12 | 12.20 | 568,186 | +0.01(+0.08%) |
Jul 26, 2023 | 12.24 | 12.35 | 12.17 | 12.19 | 471,504 | +0.00(+0.00%) |
Jul 25, 2023 | 12.00 | 12.24 | 11.96 | 12.19 | 564,708 | +0.22(+1.84%) |
Jul 24, 2023 | 12.13 | 12.18 | 11.88 | 11.97 | 1,061,475 | -0.12(-0.99%) |
Jul 21, 2023 | 11.99 | 12.14 | 11.92 | 12.09 | 574,983 | +0.11(+0.92%) |
Jul 20, 2023 | 12.09 | 12.12 | 11.91 | 11.98 | 885,148 | -0.02(-0.17%) |
Jul 19, 2023 | 11.91 | 12.05 | 11.85 | 12.00 | 760,422 | +0.06(+0.50%) |
Jul 18, 2023 | 11.75 | 11.96 | 11.75 | 11.94 | 871,403 | +0.21(+1.79%) |
Jul 17, 2023 | 11.86 | 11.94 | 11.69 | 11.73 | 653,830 | -0.12(-1.01%) |
Jul 14, 2023 | 11.97 | 11.97 | 11.74 | 11.85 | 800,841 | -0.14(-1.17%) |
Jul 13, 2023 | 11.95 | 12.03 | 11.86 | 11.99 | 611,969 | +0.04(+0.33%) |
Jul 12, 2023 | 11.97 | 12.10 | 11.84 | 11.95 | 712,023 | +0.10(+0.84%) |
Jul 11, 2023 | 11.83 | 11.88 | 11.71 | 11.85 | 689,525 | +0.12(+1.02%) |
Jul 10, 2023 | 11.66 | 11.81 | 11.66 | 11.73 | 751,893 | +0.07(+0.60%) |
Jul 07, 2023 | 11.56 | 11.78 | 11.56 | 11.66 | 901,859 | +0.14(+1.22%) |
Jul 06, 2023 | 11.22 | 11.54 | 11.16 | 11.52 | 745,489 | +0.19(+1.68%) |
Jul 05, 2023 | 11.46 | 11.56 | 11.33 | 11.33 | 1,115,429 | -0.23(-1.99%) |