Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.160 | 7.440 | 6.678 | 6.913 | 5,159 | -0.29(-3.99%) |
Sep 28, 2023 | 7.008 | 7.600 | 7.000 | 7.200 | 2,652 | -0.03(-0.45%) |
Sep 27, 2023 | 7.470 | 7.600 | 7.000 | 7.233 | 4,668 | +0.18(+2.62%) |
Sep 26, 2023 | 6.800 | 7.680 | 6.480 | 7.048 | 12,251 | +0.33(+4.92%) |
Sep 25, 2023 | 7.200 | 6.720 | 6.468 | 6.718 | 10,094 | -0.52(-7.21%) |
Sep 22, 2023 | 7.440 | 8.800 | 7.000 | 7.239 | 8,650 | -0.30(-4.03%) |
Sep 21, 2023 | 9.280 | 9.519 | 6.560 | 7.543 | 25,810 | -2.06(-21.43%) |
Sep 20, 2023 | 9.840 | 10.80 | 9.440 | 9.600 | 39,060 | +0.24(+2.56%) |
Sep 19, 2023 | 9.520 | 9.680 | 9.080 | 9.360 | 6,292 | +0.00(+0.00%) |
Sep 18, 2023 | 10.80 | 10.80 | 9.008 | 9.360 | 12,161 | -1.04(-10.00%) |
Sep 15, 2023 | 10.48 | 10.64 | 10.40 | 10.40 | 3,634 | -0.32(-2.99%) |
Sep 14, 2023 | 10.24 | 10.88 | 10.24 | 10.72 | 5,230 | -0.08(-0.74%) |
Sep 13, 2023 | 10.16 | 10.88 | 10.16 | 10.80 | 5,949 | +0.64(+6.30%) |
Sep 12, 2023 | 10.48 | 10.73 | 10.16 | 10.16 | 7,916 | -0.48(-4.51%) |
Sep 11, 2023 | 11.20 | 11.76 | 10.24 | 10.64 | 11,145 | +0.28(+2.70%) |
Sep 08, 2023 | 10.08 | 11.44 | 10.00 | 10.36 | 25,567 | -0.12(-1.15%) |
Sep 07, 2023 | 10.48 | 10.78 | 10.00 | 10.48 | 6,444 | -0.24(-2.24%) |
Sep 06, 2023 | 11.04 | 11.36 | 10.08 | 10.72 | 6,411 | -0.48(-4.29%) |
Sep 05, 2023 | 11.44 | 11.92 | 10.96 | 11.20 | 10,050 | -0.56(-4.76%) |
Sep 01, 2023 | 12.40 | 13.08 | 10.88 | 11.76 | 17,790 | -0.40(-3.29%) |
Aug 31, 2023 | 13.20 | 14.00 | 11.28 | 12.16 | 13,292 | -1.20(-8.98%) |
Aug 30, 2023 | 15.20 | 15.20 | 13.12 | 13.36 | 16,639 | -2.24(-14.36%) |
Aug 29, 2023 | 16.00 | 16.88 | 15.20 | 15.60 | 22,675 | -0.88(-5.34%) |
Aug 28, 2023 | 14.56 | 17.92 | 14.56 | 16.48 | 54,771 | +1.68(+11.35%) |
Aug 25, 2023 | 17.68 | 19.12 | 13.28 | 14.80 | 59,729 | -3.60(-19.57%) |
Aug 24, 2023 | 20.00 | 20.16 | 17.68 | 18.40 | 46,680 | -1.60(-8.00%) |
Aug 23, 2023 | 20.56 | 21.52 | 18.16 | 20.00 | 154,818 | +1.60(+8.70%) |
Aug 22, 2023 | 18.96 | 21.92 | 17.12 | 18.40 | 92,059 | +0.68(+3.84%) |
Aug 21, 2023 | 15.68 | 19.44 | 14.80 | 17.72 | 173,300 | +3.16(+21.70%) |
Aug 18, 2023 | 12.96 | 15.04 | 12.96 | 14.56 | 72,515 | +1.92(+15.19%) |
Aug 17, 2023 | 11.28 | 12.96 | 10.64 | 12.64 | 59,099 | +1.28(+11.27%) |
Aug 16, 2023 | 10.40 | 11.52 | 9.680 | 11.36 | 23,467 | +1.12(+10.94%) |
Aug 15, 2023 | 10.64 | 11.04 | 9.200 | 10.24 | 36,673 | +0.00(+0.00%) |
Aug 14, 2023 | 9.760 | 10.72 | 9.200 | 10.24 | 48,900 | +1.04(+11.30%) |
Aug 11, 2023 | 9.440 | 10.16 | 8.720 | 9.200 | 12,763 | -0.88(-8.73%) |
Aug 10, 2023 | 10.56 | 10.56 | 9.040 | 10.08 | 200,215 | +0.80(+8.62%) |
Aug 09, 2023 | 9.680 | 9.761 | 9.216 | 9.280 | 2,162 | -0.40(-4.13%) |
Aug 08, 2023 | 9.440 | 9.920 | 9.360 | 9.680 | 6,296 | +0.24(+2.54%) |
Aug 07, 2023 | 8.560 | 9.520 | 8.400 | 9.440 | 9,387 | +1.04(+12.38%) |
Aug 04, 2023 | 8.960 | 9.040 | 8.400 | 8.400 | 2,180 | +0.00(+0.00%) |
Aug 03, 2023 | 8.560 | 8.753 | 8.400 | 8.400 | 293 | +0.00(+0.00%) |
Aug 02, 2023 | 8.720 | 8.800 | 8.320 | 8.400 | 1,743 | -0.36(-4.11%) |
Aug 01, 2023 | 8.640 | 9.040 | 8.351 | 8.760 | 3,916 | +0.20(+2.34%) |
Jul 31, 2023 | 8.480 | 8.640 | 8.320 | 8.560 | 1,463 | +0.07(+0.80%) |
Jul 28, 2023 | 8.480 | 8.640 | 8.400 | 8.492 | 1,261 | -0.13(-1.50%) |
Jul 27, 2023 | 8.720 | 8.721 | 8.240 | 8.622 | 1,039 | -0.03(-0.35%) |
Jul 26, 2023 | 8.560 | 8.762 | 8.320 | 8.652 | 3,684 | +0.17(+2.03%) |
Jul 25, 2023 | 8.640 | 8.640 | 8.240 | 8.480 | 3,224 | -0.08(-0.93%) |
Jul 24, 2023 | 9.040 | 9.106 | 8.480 | 8.560 | 1,778 | -0.40(-4.46%) |
Jul 21, 2023 | 8.880 | 9.120 | 8.488 | 8.960 | 1,569 | +0.40(+4.67%) |
Jul 20, 2023 | 8.805 | 9.039 | 8.401 | 8.560 | 1,435 | -0.41(-4.54%) |
Jul 19, 2023 | 8.560 | 9.120 | 8.560 | 8.967 | 1,027 | +0.17(+1.93%) |
Jul 18, 2023 | 8.880 | 8.902 | 8.561 | 8.798 | 2,965 | -0.16(-1.81%) |
Jul 17, 2023 | 8.720 | 9.200 | 8.640 | 8.960 | 4,568 | +0.32(+3.70%) |
Jul 14, 2023 | 8.640 | 8.880 | 8.640 | 8.640 | 1,780 | -0.08(-0.92%) |
Jul 13, 2023 | 8.960 | 8.966 | 8.720 | 8.720 | 2,706 | -0.08(-0.91%) |
Jul 12, 2023 | 9.200 | 9.200 | 8.640 | 8.800 | 3,456 | -0.23(-2.53%) |
Jul 11, 2023 | 8.960 | 9.600 | 8.640 | 9.028 | 9,401 | -0.01(-0.13%) |
Jul 10, 2023 | 8.880 | 9.359 | 8.801 | 9.040 | 3,872 | +0.16(+1.78%) |
Jul 07, 2023 | 8.720 | 9.200 | 8.480 | 8.882 | 2,325 | +0.00(+0.02%) |
Jul 06, 2023 | 9.360 | 9.360 | 8.800 | 8.880 | 10,340 | -0.56(-5.93%) |
Jul 05, 2023 | 9.280 | 10.48 | 9.080 | 9.440 | 58,368 | +0.32(+3.51%) |