Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.62 | 11.08 | 10.49 | 10.95 | 82,911,848 | -0.12(-1.06%) |
Sep 28, 2023 | 11.82 | 11.95 | 10.70 | 11.07 | 94,017,304 | -0.64(-5.43%) |
Sep 27, 2023 | 11.73 | 12.27 | 11.44 | 11.71 | 63,922,932 | -0.30(-2.52%) |
Sep 26, 2023 | 11.72 | 12.18 | 11.60 | 12.01 | 57,888,392 | +0.60(+5.23%) |
Sep 25, 2023 | 11.82 | 11.71 | 11.39 | 11.41 | 55,741,484 | -0.22(-1.93%) |
Sep 22, 2023 | 11.62 | 11.80 | 11.30 | 11.64 | 50,451,724 | -0.29(-2.46%) |
Sep 21, 2023 | 11.74 | 11.96 | 11.50 | 11.93 | 69,064,824 | +0.62(+5.45%) |
Sep 20, 2023 | 10.62 | 11.32 | 10.49 | 11.32 | 49,666,352 | +0.56(+5.18%) |
Sep 19, 2023 | 10.58 | 10.94 | 10.55 | 10.76 | 55,161,396 | +0.26(+2.51%) |
Sep 18, 2023 | 10.86 | 10.92 | 10.37 | 10.50 | 55,605,324 | -0.10(-0.91%) |
Sep 15, 2023 | 9.937 | 10.75 | 9.929 | 10.59 | 81,941,416 | +0.86(+8.81%) |
Sep 14, 2023 | 9.647 | 10.03 | 9.618 | 9.734 | 60,080,680 | -0.18(-1.85%) |
Sep 13, 2023 | 10.12 | 10.16 | 9.638 | 9.917 | 61,840,496 | -0.16(-1.63%) |
Sep 12, 2023 | 10.06 | 10.13 | 9.599 | 10.08 | 53,176,400 | +0.24(+2.45%) |
Sep 11, 2023 | 9.484 | 10.24 | 9.455 | 9.840 | 52,748,344 | +0.02(+0.20%) |
Sep 08, 2023 | 9.724 | 9.946 | 9.522 | 9.821 | 54,204,964 | +0.16(+1.70%) |
Sep 07, 2023 | 9.667 | 10.00 | 9.580 | 9.657 | 80,217,168 | +0.63(+6.94%) |
Sep 06, 2023 | 8.896 | 9.339 | 8.732 | 9.031 | 65,557,744 | +0.20(+2.29%) |
Sep 05, 2023 | 8.934 | 9.069 | 8.626 | 8.828 | 59,464,012 | +0.02(+0.22%) |
Sep 01, 2023 | 8.703 | 9.021 | 8.645 | 8.809 | 63,872,244 | -0.07(-0.76%) |
Aug 31, 2023 | 9.156 | 9.175 | 8.722 | 8.876 | 62,249,096 | -0.18(-2.02%) |
Aug 30, 2023 | 9.252 | 9.464 | 8.934 | 9.059 | 66,636,376 | -0.13(-1.36%) |
Aug 29, 2023 | 10.11 | 10.17 | 9.079 | 9.185 | 74,286,936 | -0.77(-7.74%) |
Aug 28, 2023 | 10.04 | 10.28 | 9.869 | 9.956 | 48,417,672 | -0.38(-3.64%) |
Aug 25, 2023 | 10.51 | 10.99 | 10.08 | 10.33 | 105,560,352 | -0.16(-1.56%) |
Aug 24, 2023 | 9.011 | 10.54 | 8.992 | 10.50 | 100,693,632 | +0.95(+10.00%) |
Aug 23, 2023 | 10.33 | 10.36 | 9.406 | 9.541 | 65,097,084 | -0.60(-5.89%) |
Aug 22, 2023 | 9.522 | 10.25 | 9.475 | 10.14 | 61,224,540 | +0.25(+2.53%) |
Aug 21, 2023 | 10.63 | 10.70 | 9.821 | 9.888 | 54,398,540 | -0.91(-8.39%) |
Aug 18, 2023 | 11.33 | 11.41 | 10.68 | 10.79 | 59,796,136 | -0.17(-1.58%) |
Aug 17, 2023 | 10.59 | 11.06 | 10.52 | 10.97 | 62,611,396 | +0.32(+2.99%) |
Aug 16, 2023 | 10.10 | 10.67 | 10.06 | 10.65 | 70,876,000 | +0.59(+5.84%) |
Aug 15, 2023 | 9.696 | 10.09 | 9.618 | 10.06 | 68,866,496 | +0.49(+5.14%) |
Aug 14, 2023 | 10.61 | 10.70 | 9.570 | 9.570 | 69,438,240 | -0.88(-8.39%) |
Aug 11, 2023 | 10.13 | 10.52 | 10.10 | 10.45 | 76,325,104 | +0.68(+7.01%) |
Aug 10, 2023 | 9.397 | 9.956 | 9.079 | 9.763 | 78,284,648 | +0.14(+1.50%) |
Aug 09, 2023 | 9.146 | 9.676 | 9.122 | 9.618 | 63,141,524 | +0.49(+5.39%) |
Aug 08, 2023 | 9.108 | 9.464 | 9.079 | 9.127 | 59,169,872 | +0.44(+5.11%) |
Aug 07, 2023 | 8.780 | 8.953 | 8.664 | 8.684 | 52,491,728 | -0.30(-3.33%) |
Aug 04, 2023 | 9.021 | 9.281 | 8.607 | 8.982 | 80,340,200 | +0.07(+0.76%) |
Aug 03, 2023 | 9.204 | 9.267 | 8.722 | 8.915 | 86,312,856 | +0.08(+0.87%) |
Aug 02, 2023 | 8.240 | 8.982 | 8.231 | 8.838 | 106,346,592 | +0.92(+11.56%) |
Aug 01, 2023 | 8.134 | 8.240 | 7.884 | 7.922 | 64,253,804 | -0.03(-0.36%) |
Jul 31, 2023 | 7.970 | 8.105 | 7.874 | 7.951 | 59,008,240 | -0.10(-1.20%) |
Jul 28, 2023 | 8.096 | 8.366 | 7.951 | 8.048 | 76,130,808 | -0.53(-6.18%) |
Jul 27, 2023 | 8.414 | 8.751 | 8.019 | 8.578 | 124,279,160 | -0.53(-5.82%) |
Jul 26, 2023 | 9.050 | 9.378 | 8.876 | 9.108 | 66,328,144 | +0.39(+4.42%) |
Jul 25, 2023 | 9.050 | 9.050 | 8.568 | 8.722 | 54,446,640 | -0.46(-5.04%) |
Jul 24, 2023 | 9.185 | 9.339 | 8.992 | 9.185 | 46,003,488 | +0.01(+0.11%) |
Jul 21, 2023 | 9.146 | 9.358 | 8.925 | 9.175 | 70,091,968 | -0.26(-2.76%) |
Jul 20, 2023 | 8.963 | 9.565 | 8.876 | 9.435 | 95,784,200 | +0.94(+11.12%) |
Jul 19, 2023 | 8.163 | 8.568 | 8.163 | 8.491 | 57,163,736 | +0.29(+3.53%) |
Jul 18, 2023 | 8.366 | 8.549 | 8.115 | 8.202 | 55,000,576 | -0.04(-0.47%) |
Jul 17, 2023 | 8.867 | 9.040 | 8.105 | 8.240 | 69,818,192 | -0.62(-6.96%) |
Jul 14, 2023 | 8.549 | 8.987 | 8.317 | 8.857 | 70,773,680 | +0.31(+3.61%) |
Jul 13, 2023 | 8.838 | 8.934 | 8.491 | 8.549 | 61,214,500 | -0.56(-6.14%) |
Jul 12, 2023 | 9.223 | 9.397 | 9.050 | 9.108 | 64,395,404 | -0.51(-5.31%) |
Jul 11, 2023 | 9.522 | 10.07 | 9.493 | 9.618 | 49,796,772 | -0.01(-0.10%) |
Jul 10, 2023 | 10.19 | 10.22 | 9.599 | 9.628 | 54,910,008 | -0.63(-6.11%) |
Jul 07, 2023 | 10.21 | 10.32 | 9.782 | 10.25 | 47,311,388 | +0.00(+0.00%) |
Jul 06, 2023 | 10.42 | 10.66 | 10.23 | 10.25 | 61,771,332 | +0.37(+3.70%) |
Jul 05, 2023 | 9.484 | 9.898 | 9.407 | 9.888 | 44,839,280 | +0.62(+6.65%) |