Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.700 | 9.700 | 9.020 | 9.050 | 129,810 | -0.64(-6.60%) |
Sep 28, 2023 | 10.10 | 10.10 | 9.610 | 9.690 | 80,908 | -0.45(-4.44%) |
Sep 27, 2023 | 10.08 | 10.35 | 9.775 | 10.14 | 81,158 | +0.12(+1.20%) |
Sep 26, 2023 | 9.660 | 10.14 | 9.590 | 10.02 | 86,486 | +0.33(+3.41%) |
Sep 25, 2023 | 9.400 | 9.710 | 9.490 | 9.690 | 133,327 | +0.20(+2.11%) |
Sep 22, 2023 | 9.630 | 9.730 | 9.200 | 9.490 | 148,048 | -0.12(-1.25%) |
Sep 21, 2023 | 9.460 | 9.700 | 9.200 | 9.610 | 106,709 | +0.08(+0.84%) |
Sep 20, 2023 | 10.23 | 10.25 | 9.510 | 9.530 | 82,785 | -0.71(-6.93%) |
Sep 19, 2023 | 10.00 | 10.41 | 9.920 | 10.24 | 226,558 | +0.19(+1.89%) |
Sep 18, 2023 | 9.890 | 10.26 | 9.665 | 10.05 | 288,258 | +0.09(+0.90%) |
Sep 15, 2023 | 9.640 | 10.05 | 9.405 | 9.960 | 680,208 | +0.32(+3.32%) |
Sep 14, 2023 | 9.880 | 9.980 | 9.350 | 9.640 | 245,276 | -0.22(-2.23%) |
Sep 13, 2023 | 10.56 | 10.87 | 9.790 | 9.860 | 237,180 | -0.67(-6.36%) |
Sep 12, 2023 | 10.72 | 10.84 | 10.46 | 10.53 | 98,314 | -0.05(-0.47%) |
Sep 11, 2023 | 10.44 | 10.65 | 10.36 | 10.58 | 104,238 | +0.28(+2.72%) |
Sep 08, 2023 | 10.56 | 10.60 | 10.16 | 10.30 | 111,385 | -0.30(-2.83%) |
Sep 07, 2023 | 11.10 | 11.10 | 10.56 | 10.60 | 120,202 | -0.50(-4.50%) |
Sep 06, 2023 | 11.24 | 11.27 | 10.83 | 11.10 | 106,371 | -0.14(-1.25%) |
Sep 05, 2023 | 10.86 | 11.26 | 10.81 | 11.24 | 318,859 | +0.39(+3.59%) |
Sep 01, 2023 | 10.37 | 10.98 | 10.37 | 10.85 | 132,339 | +0.50(+4.83%) |
Aug 31, 2023 | 10.89 | 10.89 | 10.32 | 10.35 | 237,588 | -0.54(-4.96%) |
Aug 30, 2023 | 10.91 | 11.01 | 10.78 | 10.89 | 593,233 | -0.01(-0.09%) |
Aug 29, 2023 | 10.81 | 11.07 | 10.73 | 10.90 | 55,444 | +0.10(+0.93%) |
Aug 28, 2023 | 10.90 | 10.90 | 10.54 | 10.80 | 60,288 | -0.10(-0.92%) |
Aug 25, 2023 | 11.07 | 11.16 | 10.80 | 10.90 | 74,001 | -0.21(-1.89%) |
Aug 24, 2023 | 11.24 | 11.32 | 11.04 | 11.11 | 105,205 | -0.17(-1.51%) |
Aug 23, 2023 | 11.11 | 11.40 | 11.08 | 11.28 | 99,699 | +0.21(+1.90%) |
Aug 22, 2023 | 10.61 | 11.11 | 10.55 | 11.07 | 131,474 | +0.53(+5.03%) |
Aug 21, 2023 | 10.45 | 10.58 | 10.23 | 10.54 | 97,654 | +0.06(+0.57%) |
Aug 18, 2023 | 10.00 | 10.50 | 9.990 | 10.48 | 186,447 | +0.40(+3.97%) |
Aug 17, 2023 | 9.990 | 10.30 | 9.820 | 10.08 | 175,544 | +0.06(+0.60%) |
Aug 16, 2023 | 10.12 | 10.32 | 9.930 | 10.02 | 470,291 | -0.19(-1.86%) |
Aug 15, 2023 | 10.26 | 10.65 | 10.07 | 10.21 | 168,022 | -0.06(-0.58%) |
Aug 14, 2023 | 10.69 | 10.77 | 10.15 | 10.27 | 165,800 | -0.54(-5.00%) |
Aug 11, 2023 | 10.34 | 11.09 | 10.26 | 10.81 | 210,699 | +0.52(+5.05%) |
Aug 10, 2023 | 10.09 | 10.65 | 10.09 | 10.29 | 172,973 | -0.07(-0.68%) |
Aug 09, 2023 | 10.53 | 10.79 | 10.28 | 10.36 | 143,785 | -0.16(-1.52%) |
Aug 08, 2023 | 10.06 | 10.57 | 9.800 | 10.52 | 243,556 | +0.45(+4.47%) |
Aug 07, 2023 | 10.06 | 10.39 | 9.950 | 10.07 | 162,503 | +0.11(+1.10%) |
Aug 04, 2023 | 10.05 | 10.13 | 9.880 | 9.960 | 113,816 | -0.05(-0.50%) |
Aug 03, 2023 | 10.22 | 10.41 | 9.930 | 10.01 | 185,994 | -0.26(-2.53%) |
Aug 02, 2023 | 10.25 | 10.29 | 10.05 | 10.27 | 109,530 | -0.11(-1.06%) |
Aug 01, 2023 | 10.51 | 10.62 | 10.18 | 10.38 | 84,154 | -0.21(-1.98%) |
Jul 31, 2023 | 10.26 | 10.73 | 10.02 | 10.59 | 180,392 | +0.39(+3.82%) |
Jul 28, 2023 | 10.06 | 10.28 | 10.03 | 10.20 | 98,766 | +0.25(+2.51%) |
Jul 27, 2023 | 10.18 | 10.70 | 9.825 | 9.950 | 136,859 | -0.15(-1.49%) |
Jul 26, 2023 | 10.22 | 10.30 | 10.03 | 10.10 | 135,021 | -0.15(-1.46%) |
Jul 25, 2023 | 10.29 | 10.33 | 10.19 | 10.25 | 97,223 | -0.07(-0.68%) |
Jul 24, 2023 | 10.46 | 10.70 | 10.21 | 10.32 | 116,242 | -0.15(-1.43%) |
Jul 21, 2023 | 11.01 | 11.03 | 10.43 | 10.47 | 81,100 | -0.46(-4.21%) |
Jul 20, 2023 | 11.11 | 11.26 | 10.90 | 10.93 | 436,809 | -0.22(-1.97%) |
Jul 19, 2023 | 11.37 | 11.57 | 11.11 | 11.15 | 180,371 | -0.20(-1.76%) |
Jul 18, 2023 | 11.29 | 11.61 | 11.21 | 11.35 | 218,186 | +0.02(+0.18%) |
Jul 17, 2023 | 11.74 | 12.18 | 11.30 | 11.33 | 184,219 | -0.39(-3.33%) |
Jul 14, 2023 | 11.51 | 11.76 | 11.29 | 11.72 | 232,243 | +0.20(+1.74%) |
Jul 13, 2023 | 10.40 | 11.58 | 10.27 | 11.52 | 309,794 | +1.15(+11.09%) |
Jul 12, 2023 | 10.17 | 10.42 | 9.930 | 10.37 | 201,588 | +0.33(+3.29%) |
Jul 11, 2023 | 9.970 | 10.18 | 9.800 | 10.04 | 275,350 | +0.06(+0.60%) |
Jul 10, 2023 | 10.27 | 10.43 | 9.940 | 9.980 | 167,766 | -0.30(-2.92%) |
Jul 07, 2023 | 10.41 | 10.54 | 10.23 | 10.28 | 135,490 | -0.20(-1.91%) |
Jul 06, 2023 | 10.59 | 10.59 | 10.24 | 10.48 | 126,625 | -0.17(-1.60%) |
Jul 05, 2023 | 10.65 | 10.87 | 10.51 | 10.65 | 225,808 | -0.05(-0.47%) |