Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.460 | 8.520 | 8.210 | 8.350 | 3,667,294 | -0.01(-0.12%) |
Sep 28, 2023 | 8.360 | 8.505 | 8.250 | 8.360 | 4,479,154 | +0.00(+0.00%) |
Sep 27, 2023 | 8.320 | 8.480 | 8.160 | 8.360 | 4,668,380 | +0.13(+1.58%) |
Sep 26, 2023 | 8.450 | 8.570 | 8.160 | 8.230 | 4,405,766 | -0.23(-2.72%) |
Sep 25, 2023 | 8.820 | 8.615 | 8.420 | 8.460 | 3,710,734 | -0.48(-5.37%) |
Sep 22, 2023 | 9.090 | 9.110 | 8.880 | 8.940 | 3,119,473 | -0.06(-0.67%) |
Sep 21, 2023 | 9.200 | 9.200 | 8.940 | 9.000 | 4,623,370 | -0.43(-4.56%) |
Sep 20, 2023 | 9.460 | 9.710 | 9.400 | 9.430 | 3,761,496 | +0.01(+0.11%) |
Sep 19, 2023 | 9.570 | 9.580 | 9.155 | 9.420 | 5,805,712 | -0.26(-2.69%) |
Sep 18, 2023 | 10.37 | 10.37 | 9.565 | 9.680 | 4,432,274 | -0.74(-7.10%) |
Sep 15, 2023 | 10.99 | 11.13 | 10.30 | 10.42 | 4,325,568 | -0.59(-5.36%) |
Sep 14, 2023 | 11.75 | 11.86 | 10.98 | 11.01 | 3,653,880 | -0.71(-6.06%) |
Sep 13, 2023 | 10.69 | 11.96 | 10.60 | 11.72 | 7,103,026 | +0.96(+8.92%) |
Sep 12, 2023 | 10.37 | 11.07 | 10.14 | 10.76 | 5,182,986 | +0.38(+3.66%) |
Sep 11, 2023 | 10.50 | 10.66 | 10.32 | 10.38 | 2,905,239 | -0.01(-0.10%) |
Sep 08, 2023 | 10.86 | 10.87 | 10.23 | 10.39 | 3,481,856 | -0.47(-4.33%) |
Sep 07, 2023 | 10.84 | 11.05 | 10.74 | 10.86 | 3,143,369 | -0.24(-2.16%) |
Sep 06, 2023 | 11.16 | 11.25 | 10.95 | 11.10 | 3,208,280 | -0.03(-0.27%) |
Sep 05, 2023 | 11.24 | 11.27 | 10.90 | 11.13 | 2,317,502 | -0.28(-2.45%) |
Sep 01, 2023 | 11.53 | 11.59 | 11.24 | 11.41 | 2,196,725 | +0.13(+1.15%) |
Aug 31, 2023 | 11.32 | 11.48 | 11.08 | 11.28 | 2,437,924 | +0.07(+0.62%) |
Aug 30, 2023 | 10.67 | 11.26 | 10.52 | 11.21 | 3,336,982 | +0.54(+5.06%) |
Aug 29, 2023 | 9.850 | 10.71 | 9.770 | 10.67 | 2,926,444 | +0.75(+7.56%) |
Aug 28, 2023 | 9.960 | 10.14 | 9.875 | 9.920 | 1,963,835 | +0.00(+0.00%) |
Aug 25, 2023 | 10.01 | 10.25 | 9.895 | 9.920 | 3,534,418 | -0.14(-1.39%) |
Aug 24, 2023 | 10.51 | 10.62 | 9.995 | 10.06 | 3,956,078 | -0.43(-4.10%) |
Aug 23, 2023 | 10.32 | 10.64 | 10.28 | 10.49 | 3,652,080 | +0.22(+2.14%) |
Aug 22, 2023 | 10.37 | 10.53 | 10.04 | 10.27 | 3,023,115 | -0.08(-0.77%) |
Aug 21, 2023 | 10.32 | 10.39 | 9.930 | 10.35 | 3,908,965 | -0.01(-0.10%) |
Aug 18, 2023 | 10.32 | 10.64 | 10.22 | 10.36 | 3,854,297 | -0.14(-1.33%) |
Aug 17, 2023 | 10.70 | 10.71 | 10.35 | 10.50 | 3,793,617 | -0.21(-1.96%) |
Aug 16, 2023 | 11.11 | 11.15 | 10.67 | 10.71 | 3,988,707 | -0.51(-4.55%) |
Aug 15, 2023 | 11.47 | 11.56 | 11.15 | 11.22 | 2,764,998 | -0.33(-2.86%) |
Aug 14, 2023 | 11.42 | 11.69 | 11.32 | 11.55 | 2,778,181 | +0.00(+0.00%) |
Aug 11, 2023 | 11.80 | 11.83 | 11.34 | 11.55 | 3,134,655 | -0.36(-3.02%) |
Aug 10, 2023 | 11.76 | 12.23 | 11.68 | 11.91 | 2,642,590 | +0.23(+1.97%) |
Aug 09, 2023 | 12.12 | 12.53 | 11.61 | 11.68 | 4,081,073 | -0.31(-2.59%) |
Aug 08, 2023 | 11.86 | 12.04 | 11.36 | 11.99 | 4,863,789 | +0.05(+0.42%) |
Aug 07, 2023 | 12.22 | 12.29 | 11.75 | 11.94 | 3,535,701 | -0.24(-1.97%) |
Aug 04, 2023 | 11.64 | 12.46 | 11.59 | 12.18 | 4,513,186 | +0.66(+5.73%) |
Aug 03, 2023 | 12.75 | 12.75 | 11.44 | 11.52 | 9,657,895 | -1.00(-7.99%) |
Aug 02, 2023 | 13.00 | 13.01 | 12.34 | 12.52 | 6,267,556 | -0.82(-6.15%) |
Aug 01, 2023 | 13.08 | 13.36 | 12.90 | 13.34 | 2,751,006 | +0.13(+0.98%) |
Jul 31, 2023 | 13.61 | 13.67 | 13.01 | 13.21 | 3,782,398 | -0.29(-2.15%) |
Jul 28, 2023 | 13.47 | 13.60 | 13.24 | 13.50 | 3,861,640 | +0.31(+2.35%) |
Jul 27, 2023 | 13.42 | 13.70 | 13.13 | 13.19 | 2,879,944 | +0.01(+0.08%) |
Jul 26, 2023 | 12.72 | 13.19 | 12.63 | 13.18 | 2,746,765 | +0.32(+2.49%) |
Jul 25, 2023 | 12.78 | 13.31 | 12.71 | 12.86 | 2,295,663 | -0.03(-0.23%) |
Jul 24, 2023 | 13.19 | 13.53 | 12.61 | 12.89 | 3,533,159 | -0.49(-3.66%) |
Jul 21, 2023 | 13.25 | 13.55 | 12.94 | 13.38 | 2,998,609 | +0.19(+1.44%) |
Jul 20, 2023 | 13.35 | 13.70 | 12.97 | 13.19 | 4,230,925 | -0.48(-3.51%) |
Jul 19, 2023 | 13.72 | 14.04 | 13.55 | 13.67 | 2,800,353 | -0.02(-0.15%) |
Jul 18, 2023 | 14.00 | 14.55 | 13.68 | 13.69 | 3,482,320 | -0.24(-1.72%) |
Jul 17, 2023 | 13.67 | 14.07 | 13.26 | 13.93 | 2,707,891 | +0.19(+1.38%) |
Jul 14, 2023 | 13.96 | 14.10 | 13.54 | 13.74 | 2,194,147 | -0.14(-1.01%) |
Jul 13, 2023 | 13.94 | 14.01 | 13.62 | 13.88 | 2,959,407 | +0.07(+0.51%) |
Jul 12, 2023 | 13.90 | 14.04 | 13.55 | 13.81 | 3,092,970 | +0.26(+1.92%) |
Jul 11, 2023 | 13.59 | 13.84 | 13.38 | 13.55 | 3,723,344 | +0.05(+0.37%) |
Jul 10, 2023 | 12.33 | 13.51 | 12.32 | 13.50 | 4,505,695 | +1.15(+9.31%) |
Jul 07, 2023 | 12.37 | 12.53 | 12.21 | 12.35 | 2,894,596 | +0.18(+1.48%) |
Jul 06, 2023 | 12.60 | 12.60 | 12.11 | 12.17 | 2,868,101 | -0.68(-5.29%) |
Jul 05, 2023 | 12.86 | 12.96 | 12.59 | 12.85 | 2,250,322 | -0.04(-0.31%) |