Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.920 | 8.300 | 7.910 | 7.990 | 28,779,344 | +0.22(+2.83%) |
Sep 28, 2023 | 7.600 | 7.840 | 7.530 | 7.770 | 23,504,380 | +0.16(+2.10%) |
Sep 27, 2023 | 7.480 | 7.657 | 7.390 | 7.610 | 28,148,348 | +0.21(+2.84%) |
Sep 26, 2023 | 7.400 | 7.590 | 7.370 | 7.400 | 22,587,560 | -0.11(-1.46%) |
Sep 25, 2023 | 7.460 | 7.540 | 7.480 | 7.510 | 23,090,432 | -0.03(-0.40%) |
Sep 22, 2023 | 8.030 | 8.050 | 7.440 | 7.540 | 38,739,076 | -0.41(-5.16%) |
Sep 21, 2023 | 8.110 | 8.150 | 7.910 | 7.950 | 29,513,812 | -0.37(-4.45%) |
Sep 20, 2023 | 8.670 | 8.790 | 8.310 | 8.320 | 21,591,814 | -0.30(-3.48%) |
Sep 19, 2023 | 8.650 | 8.870 | 8.540 | 8.620 | 18,078,576 | -0.05(-0.58%) |
Sep 18, 2023 | 9.050 | 9.070 | 8.630 | 8.670 | 22,666,700 | -0.40(-4.41%) |
Sep 15, 2023 | 9.000 | 9.140 | 8.880 | 9.070 | 30,508,368 | +0.02(+0.22%) |
Sep 14, 2023 | 8.890 | 9.180 | 8.860 | 9.050 | 23,627,100 | +0.25(+2.84%) |
Sep 13, 2023 | 9.000 | 9.090 | 8.770 | 8.800 | 16,785,576 | -0.20(-2.22%) |
Sep 12, 2023 | 8.790 | 9.188 | 8.790 | 9.000 | 25,555,274 | +0.10(+1.12%) |
Sep 11, 2023 | 8.650 | 8.920 | 8.640 | 8.900 | 19,299,078 | +0.35(+4.09%) |
Sep 08, 2023 | 8.540 | 8.670 | 8.450 | 8.550 | 15,066,710 | -0.02(-0.23%) |
Sep 07, 2023 | 8.350 | 8.580 | 8.220 | 8.570 | 19,310,994 | +0.03(+0.35%) |
Sep 06, 2023 | 8.730 | 8.810 | 8.430 | 8.540 | 23,887,952 | -0.21(-2.40%) |
Sep 05, 2023 | 8.750 | 8.875 | 8.620 | 8.750 | 18,896,224 | -0.04(-0.46%) |
Sep 01, 2023 | 8.770 | 8.925 | 8.720 | 8.790 | 17,738,868 | +0.13(+1.50%) |
Aug 31, 2023 | 8.780 | 8.870 | 8.520 | 8.660 | 26,165,524 | -0.08(-0.92%) |
Aug 30, 2023 | 8.460 | 8.780 | 8.360 | 8.740 | 26,093,268 | +0.28(+3.31%) |
Aug 29, 2023 | 8.180 | 8.580 | 8.160 | 8.460 | 24,465,982 | +0.23(+2.79%) |
Aug 28, 2023 | 8.380 | 8.420 | 8.170 | 8.230 | 17,467,854 | -0.06(-0.72%) |
Aug 25, 2023 | 8.120 | 8.430 | 8.060 | 8.290 | 24,163,722 | +0.17(+2.09%) |
Aug 24, 2023 | 8.480 | 8.500 | 8.080 | 8.120 | 26,059,064 | -0.31(-3.68%) |
Aug 23, 2023 | 8.080 | 8.470 | 8.060 | 8.430 | 21,801,260 | +0.28(+3.44%) |
Aug 22, 2023 | 8.400 | 8.470 | 8.110 | 8.150 | 23,144,208 | -0.14(-1.69%) |
Aug 21, 2023 | 8.250 | 8.330 | 8.080 | 8.290 | 22,642,606 | +0.07(+0.85%) |
Aug 18, 2023 | 7.920 | 8.290 | 7.890 | 8.220 | 27,371,178 | +0.11(+1.36%) |
Aug 17, 2023 | 8.350 | 8.410 | 8.080 | 8.110 | 29,510,192 | -0.15(-1.82%) |
Aug 16, 2023 | 8.230 | 8.430 | 8.210 | 8.260 | 23,380,580 | -0.11(-1.31%) |
Aug 15, 2023 | 8.600 | 8.600 | 8.340 | 8.370 | 23,648,640 | -0.31(-3.57%) |
Aug 14, 2023 | 8.520 | 8.710 | 8.360 | 8.680 | 27,682,236 | +0.03(+0.35%) |
Aug 11, 2023 | 8.530 | 8.700 | 8.420 | 8.650 | 26,970,360 | -0.07(-0.80%) |
Aug 10, 2023 | 9.090 | 9.240 | 8.720 | 8.720 | 37,583,260 | -0.27(-3.00%) |
Aug 09, 2023 | 9.270 | 9.270 | 8.800 | 8.990 | 43,328,212 | -0.32(-3.44%) |
Aug 08, 2023 | 9.030 | 9.450 | 9.010 | 9.310 | 28,104,324 | -0.08(-0.85%) |
Aug 07, 2023 | 9.500 | 9.570 | 9.160 | 9.390 | 31,661,660 | -0.11(-1.16%) |
Aug 04, 2023 | 10.08 | 10.10 | 9.470 | 9.500 | 42,557,560 | -0.55(-5.47%) |
Aug 03, 2023 | 9.920 | 10.17 | 9.860 | 10.05 | 37,770,300 | -0.03(-0.30%) |
Aug 02, 2023 | 10.12 | 10.28 | 9.720 | 10.08 | 62,720,136 | -0.27(-2.61%) |
Aug 01, 2023 | 11.06 | 11.10 | 10.31 | 10.35 | 89,450,456 | -1.10(-9.61%) |
Jul 31, 2023 | 10.39 | 11.70 | 10.30 | 11.45 | 210,698,048 | +1.90(+19.90%) |
Jul 28, 2023 | 9.360 | 9.600 | 9.160 | 9.550 | 58,205,328 | +0.46(+5.06%) |
Jul 27, 2023 | 9.710 | 9.730 | 8.940 | 9.090 | 45,897,560 | -0.43(-4.52%) |
Jul 26, 2023 | 9.260 | 9.540 | 9.210 | 9.520 | 34,883,492 | +0.19(+2.04%) |
Jul 25, 2023 | 9.400 | 9.780 | 9.310 | 9.330 | 38,740,280 | -0.12(-1.27%) |
Jul 24, 2023 | 9.440 | 9.560 | 9.295 | 9.450 | 26,655,708 | +0.02(+0.21%) |
Jul 21, 2023 | 9.680 | 9.700 | 9.260 | 9.430 | 36,544,792 | -0.14(-1.46%) |
Jul 20, 2023 | 9.630 | 9.990 | 9.370 | 9.570 | 41,518,264 | -0.28(-2.84%) |
Jul 19, 2023 | 9.760 | 10.13 | 9.645 | 9.850 | 50,012,760 | +0.28(+2.93%) |
Jul 18, 2023 | 9.550 | 9.740 | 9.433 | 9.570 | 33,847,560 | +0.09(+0.95%) |
Jul 17, 2023 | 9.040 | 9.805 | 8.990 | 9.480 | 48,202,804 | +0.40(+4.41%) |
Jul 14, 2023 | 9.220 | 9.450 | 8.940 | 9.080 | 38,591,380 | -0.08(-0.87%) |
Jul 13, 2023 | 8.920 | 9.240 | 8.770 | 9.160 | 43,280,784 | -0.04(-0.43%) |
Jul 12, 2023 | 9.340 | 9.390 | 9.000 | 9.200 | 41,100,724 | +0.13(+1.43%) |
Jul 11, 2023 | 8.810 | 9.200 | 8.750 | 9.070 | 52,518,880 | +0.36(+4.13%) |
Jul 10, 2023 | 8.100 | 8.720 | 8.040 | 8.710 | 39,145,288 | +0.66(+8.20%) |
Jul 07, 2023 | 8.090 | 8.300 | 8.030 | 8.050 | 22,783,936 | -0.05(-0.62%) |
Jul 06, 2023 | 8.230 | 8.260 | 7.855 | 8.100 | 38,080,808 | -0.28(-3.34%) |
Jul 05, 2023 | 8.490 | 8.680 | 8.310 | 8.380 | 26,921,468 | -0.14(-1.64%) |