Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.57 | 18.61 | 18.51 | 18.54 | 3,885,117 | -0.03(-0.16%) |
Sep 28, 2023 | 18.58 | 18.64 | 18.52 | 18.57 | 4,376,108 | -0.01(-0.05%) |
Sep 27, 2023 | 18.67 | 18.74 | 18.55 | 18.58 | 8,049,591 | -0.13(-0.69%) |
Sep 26, 2023 | 18.39 | 18.72 | 18.36 | 18.71 | 37,553,444 | +8.27(+79.21%) |
Sep 25, 2023 | 10.33 | 10.52 | 10.37 | 10.44 | 1,146,820 | -0.04(-0.38%) |
Sep 22, 2023 | 10.73 | 10.74 | 9.850 | 10.48 | 1,313,031 | -0.32(-2.96%) |
Sep 21, 2023 | 10.80 | 10.87 | 10.62 | 10.80 | 504,856 | -0.02(-0.18%) |
Sep 20, 2023 | 11.05 | 11.09 | 10.81 | 10.82 | 660,677 | -0.24(-2.17%) |
Sep 19, 2023 | 11.33 | 11.48 | 11.04 | 11.06 | 603,891 | -0.27(-2.38%) |
Sep 18, 2023 | 11.57 | 11.80 | 11.26 | 11.33 | 816,982 | -0.12(-1.05%) |
Sep 15, 2023 | 11.58 | 11.69 | 11.21 | 11.45 | 3,650,667 | -0.12(-1.04%) |
Sep 14, 2023 | 11.78 | 11.78 | 11.47 | 11.57 | 466,461 | -0.10(-0.86%) |
Sep 13, 2023 | 11.85 | 12.06 | 11.63 | 11.67 | 575,885 | -0.19(-1.60%) |
Sep 12, 2023 | 11.26 | 12.09 | 11.26 | 11.86 | 830,228 | +0.41(+3.58%) |
Sep 11, 2023 | 11.21 | 11.85 | 11.18 | 11.45 | 912,152 | +0.21(+1.87%) |
Sep 08, 2023 | 10.72 | 11.34 | 10.58 | 11.24 | 1,157,663 | +0.59(+5.54%) |
Sep 07, 2023 | 10.71 | 11.00 | 10.24 | 10.65 | 1,778,384 | -0.34(-3.14%) |
Sep 06, 2023 | 10.57 | 11.01 | 10.40 | 10.99 | 980,611 | +0.50(+4.81%) |
Sep 05, 2023 | 11.15 | 11.15 | 10.39 | 10.49 | 1,034,276 | -0.77(-6.84%) |
Sep 01, 2023 | 10.90 | 11.27 | 10.90 | 11.26 | 722,192 | +0.43(+3.97%) |
Aug 31, 2023 | 10.92 | 11.08 | 10.74 | 10.83 | 516,148 | -0.09(-0.82%) |
Aug 30, 2023 | 11.00 | 11.00 | 10.78 | 10.92 | 659,872 | +0.01(+0.09%) |
Aug 29, 2023 | 10.96 | 11.04 | 10.71 | 10.91 | 542,145 | -0.06(-0.55%) |
Aug 28, 2023 | 10.83 | 11.18 | 10.71 | 10.97 | 819,496 | +0.17(+1.57%) |
Aug 25, 2023 | 10.40 | 10.82 | 10.28 | 10.80 | 621,815 | +0.44(+4.25%) |
Aug 24, 2023 | 10.31 | 10.60 | 10.21 | 10.36 | 1,013,857 | +0.07(+0.68%) |
Aug 23, 2023 | 10.71 | 10.87 | 10.19 | 10.29 | 914,072 | -0.36(-3.38%) |
Aug 22, 2023 | 10.38 | 10.66 | 10.21 | 10.65 | 517,316 | +0.25(+2.40%) |
Aug 21, 2023 | 10.43 | 10.47 | 9.810 | 10.40 | 808,376 | -0.05(-0.48%) |
Aug 18, 2023 | 9.860 | 10.46 | 9.860 | 10.45 | 612,209 | +0.46(+4.60%) |
Aug 17, 2023 | 10.01 | 10.20 | 9.950 | 9.990 | 457,714 | -0.03(-0.30%) |
Aug 16, 2023 | 10.19 | 10.37 | 9.940 | 10.02 | 415,068 | -0.24(-2.34%) |
Aug 15, 2023 | 10.26 | 10.36 | 9.925 | 10.26 | 564,646 | +0.12(+1.18%) |
Aug 14, 2023 | 10.17 | 10.26 | 9.700 | 10.14 | 670,063 | -0.34(-3.24%) |
Aug 11, 2023 | 10.18 | 10.50 | 10.09 | 10.48 | 469,501 | +0.28(+2.75%) |
Aug 10, 2023 | 10.16 | 10.36 | 10.08 | 10.20 | 534,169 | +0.07(+0.69%) |
Aug 09, 2023 | 10.64 | 10.76 | 10.05 | 10.13 | 608,106 | -0.51(-4.84%) |
Aug 08, 2023 | 10.39 | 10.68 | 10.32 | 10.64 | 789,335 | +0.25(+2.45%) |
Aug 07, 2023 | 10.82 | 10.93 | 10.30 | 10.39 | 1,065,337 | -0.46(-4.24%) |
Aug 04, 2023 | 10.80 | 10.93 | 10.65 | 10.85 | 959,060 | +0.08(+0.74%) |
Aug 03, 2023 | 11.08 | 11.44 | 10.67 | 10.77 | 899,794 | -0.14(-1.28%) |
Aug 02, 2023 | 11.40 | 11.40 | 10.28 | 10.91 | 1,569,694 | +0.41(+3.90%) |
Aug 01, 2023 | 10.71 | 10.80 | 10.36 | 10.50 | 743,715 | -0.30(-2.78%) |
Jul 31, 2023 | 10.77 | 10.94 | 10.67 | 10.80 | 438,108 | +0.07(+0.65%) |
Jul 28, 2023 | 10.41 | 10.76 | 10.39 | 10.73 | 657,529 | +0.36(+3.47%) |
Jul 27, 2023 | 10.51 | 10.60 | 10.25 | 10.37 | 558,191 | -0.03(-0.29%) |
Jul 26, 2023 | 10.43 | 10.54 | 10.33 | 10.40 | 495,223 | -0.07(-0.67%) |
Jul 25, 2023 | 10.36 | 10.66 | 10.29 | 10.47 | 884,626 | +0.16(+1.55%) |
Jul 24, 2023 | 10.47 | 10.50 | 10.15 | 10.31 | 699,337 | -0.13(-1.25%) |
Jul 21, 2023 | 10.79 | 10.88 | 10.38 | 10.44 | 738,495 | -0.32(-2.97%) |
Jul 20, 2023 | 10.93 | 11.08 | 10.72 | 10.76 | 635,788 | -0.16(-1.47%) |
Jul 19, 2023 | 11.27 | 11.29 | 10.92 | 10.92 | 763,404 | -0.33(-2.93%) |
Jul 18, 2023 | 11.21 | 11.46 | 11.10 | 11.25 | 534,492 | -0.05(-0.44%) |
Jul 17, 2023 | 11.27 | 11.60 | 11.20 | 11.30 | 720,620 | +0.01(+0.09%) |
Jul 14, 2023 | 11.38 | 11.56 | 11.04 | 11.29 | 1,158,303 | -0.11(-0.96%) |
Jul 13, 2023 | 12.00 | 12.00 | 11.18 | 11.40 | 1,508,922 | +0.25(+2.24%) |
Jul 12, 2023 | 11.40 | 11.40 | 11.06 | 11.15 | 737,148 | +0.02(+0.18%) |
Jul 11, 2023 | 11.15 | 11.25 | 10.99 | 11.13 | 909,602 | -0.01(-0.09%) |
Jul 10, 2023 | 11.26 | 11.29 | 11.00 | 11.14 | 1,027,384 | -0.16(-1.42%) |
Jul 07, 2023 | 11.50 | 11.74 | 11.24 | 11.30 | 744,789 | -0.14(-1.22%) |
Jul 06, 2023 | 11.00 | 11.47 | 10.89 | 11.44 | 1,346,868 | +0.44(+4.00%) |
Jul 05, 2023 | 11.20 | 11.25 | 10.86 | 11.00 | 1,154,546 | -0.20(-1.79%) |