Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.110 | 9.220 | 8.865 | 9.040 | 40,994,108 | +0.13(+1.46%) |
Sep 28, 2023 | 8.370 | 8.990 | 8.360 | 8.910 | 54,630,684 | +0.45(+5.32%) |
Sep 27, 2023 | 8.380 | 8.510 | 8.300 | 8.460 | 24,041,592 | +0.05(+0.59%) |
Sep 26, 2023 | 8.150 | 8.580 | 7.925 | 8.410 | 42,443,100 | +0.06(+0.72%) |
Sep 25, 2023 | 8.070 | 8.410 | 8.300 | 8.350 | 56,260,092 | -0.18(-2.11%) |
Sep 22, 2023 | 8.740 | 8.795 | 8.450 | 8.530 | 36,245,176 | +0.08(+0.95%) |
Sep 21, 2023 | 8.450 | 8.620 | 8.350 | 8.450 | 49,535,924 | -0.37(-4.20%) |
Sep 20, 2023 | 8.760 | 9.060 | 8.670 | 8.820 | 125,216,048 | +0.27(+3.16%) |
Sep 19, 2023 | 9.540 | 9.600 | 8.410 | 8.550 | 215,527,808 | -1.76(-17.07%) |
Sep 18, 2023 | 10.37 | 10.47 | 10.21 | 10.31 | 22,178,236 | -0.12(-1.15%) |
Sep 15, 2023 | 10.53 | 10.72 | 10.29 | 10.43 | 40,108,040 | +0.05(+0.48%) |
Sep 14, 2023 | 10.15 | 10.38 | 10.13 | 10.38 | 26,407,218 | +0.31(+3.08%) |
Sep 13, 2023 | 10.20 | 10.47 | 10.06 | 10.07 | 36,883,936 | -0.50(-4.73%) |
Sep 12, 2023 | 10.23 | 10.88 | 10.21 | 10.57 | 38,260,792 | +0.24(+2.32%) |
Sep 11, 2023 | 10.39 | 10.43 | 10.02 | 10.33 | 31,110,064 | +0.29(+2.89%) |
Sep 08, 2023 | 10.06 | 10.15 | 9.920 | 10.04 | 26,236,176 | -0.04(-0.40%) |
Sep 07, 2023 | 10.17 | 10.27 | 9.930 | 10.08 | 44,536,640 | -0.50(-4.73%) |
Sep 06, 2023 | 10.71 | 10.91 | 10.47 | 10.58 | 31,376,070 | -0.23(-2.13%) |
Sep 05, 2023 | 10.73 | 11.18 | 10.72 | 10.81 | 37,861,992 | -0.19(-1.73%) |
Sep 01, 2023 | 10.53 | 11.35 | 10.50 | 11.00 | 77,064,256 | +0.73(+7.11%) |
Aug 31, 2023 | 10.73 | 10.80 | 10.26 | 10.27 | 51,035,312 | -0.40(-3.75%) |
Aug 30, 2023 | 10.43 | 10.79 | 10.39 | 10.67 | 46,198,800 | -0.22(-2.02%) |
Aug 29, 2023 | 10.30 | 10.94 | 9.460 | 10.89 | 124,185,248 | -0.13(-1.18%) |
Aug 28, 2023 | 11.05 | 11.13 | 10.70 | 11.02 | 41,760,424 | +0.19(+1.75%) |
Aug 25, 2023 | 10.58 | 10.87 | 10.48 | 10.83 | 31,666,260 | +0.19(+1.79%) |
Aug 24, 2023 | 10.96 | 11.11 | 10.62 | 10.64 | 27,064,354 | -0.20(-1.85%) |
Aug 23, 2023 | 10.56 | 11.00 | 10.50 | 10.84 | 30,297,920 | +0.05(+0.46%) |
Aug 22, 2023 | 11.29 | 11.33 | 10.53 | 10.79 | 43,592,216 | -0.16(-1.46%) |
Aug 21, 2023 | 10.73 | 11.17 | 10.54 | 10.95 | 53,968,368 | +0.28(+2.62%) |
Aug 18, 2023 | 10.95 | 11.15 | 10.62 | 10.67 | 68,527,056 | -0.83(-7.22%) |
Aug 17, 2023 | 11.91 | 12.40 | 11.47 | 11.50 | 73,214,064 | +0.10(+0.88%) |
Aug 16, 2023 | 11.18 | 11.76 | 11.15 | 11.40 | 59,384,164 | -0.43(-3.63%) |
Aug 15, 2023 | 12.26 | 12.34 | 11.55 | 11.83 | 71,272,048 | -0.69(-5.51%) |
Aug 14, 2023 | 12.40 | 12.55 | 11.94 | 12.52 | 67,196,888 | -0.38(-2.95%) |
Aug 11, 2023 | 12.77 | 13.01 | 12.55 | 12.90 | 54,695,752 | -0.35(-2.64%) |
Aug 10, 2023 | 13.61 | 13.97 | 13.19 | 13.25 | 55,552,024 | -0.21(-1.56%) |
Aug 09, 2023 | 13.94 | 14.12 | 13.21 | 13.46 | 57,602,416 | -0.61(-4.34%) |
Aug 08, 2023 | 13.95 | 14.17 | 13.73 | 14.07 | 62,924,672 | -0.75(-5.06%) |
Aug 07, 2023 | 15.02 | 15.20 | 14.38 | 14.82 | 53,702,088 | +0.10(+0.68%) |
Aug 04, 2023 | 15.86 | 16.18 | 14.70 | 14.72 | 85,225,336 | -0.74(-4.79%) |
Aug 03, 2023 | 14.68 | 15.86 | 14.66 | 15.46 | 86,488,784 | +0.89(+6.11%) |
Aug 02, 2023 | 13.80 | 14.76 | 13.67 | 14.57 | 79,448,232 | -0.06(-0.41%) |
Aug 01, 2023 | 14.86 | 15.26 | 14.41 | 14.63 | 89,871,152 | -0.67(-4.38%) |
Jul 31, 2023 | 15.12 | 15.46 | 14.73 | 15.30 | 117,082,720 | +0.56(+3.80%) |
Jul 28, 2023 | 13.80 | 14.78 | 13.56 | 14.74 | 115,763,568 | +1.50(+11.33%) |
Jul 27, 2023 | 13.86 | 13.87 | 13.16 | 13.24 | 103,468,160 | +0.07(+0.53%) |
Jul 26, 2023 | 12.40 | 13.38 | 12.21 | 13.17 | 136,556,496 | +1.26(+10.58%) |
Jul 25, 2023 | 12.34 | 12.83 | 11.88 | 11.91 | 102,858,704 | +0.18(+1.53%) |
Jul 24, 2023 | 10.90 | 12.05 | 10.84 | 11.73 | 108,511,024 | +1.15(+10.87%) |
Jul 21, 2023 | 10.50 | 10.77 | 10.38 | 10.58 | 33,089,020 | +0.26(+2.52%) |
Jul 20, 2023 | 10.47 | 10.50 | 10.22 | 10.32 | 34,632,244 | -0.32(-3.01%) |
Jul 19, 2023 | 10.58 | 11.10 | 10.58 | 10.64 | 51,640,008 | +0.22(+2.11%) |
Jul 18, 2023 | 10.73 | 10.83 | 10.27 | 10.42 | 35,090,804 | -0.14(-1.33%) |
Jul 17, 2023 | 10.30 | 10.63 | 10.21 | 10.56 | 28,659,780 | +0.02(+0.19%) |
Jul 14, 2023 | 10.67 | 10.84 | 10.46 | 10.54 | 40,233,568 | -0.22(-2.04%) |
Jul 13, 2023 | 11.24 | 11.31 | 10.72 | 10.76 | 59,890,628 | -0.40(-3.58%) |
Jul 12, 2023 | 11.02 | 11.22 | 10.71 | 11.16 | 61,079,280 | +0.35(+3.24%) |
Jul 11, 2023 | 10.96 | 11.05 | 10.44 | 10.81 | 69,411,336 | +0.03(+0.28%) |
Jul 10, 2023 | 9.970 | 10.82 | 9.790 | 10.78 | 84,392,776 | +0.79(+7.91%) |
Jul 07, 2023 | 9.750 | 10.09 | 9.660 | 9.990 | 51,005,256 | +0.43(+4.50%) |
Jul 06, 2023 | 9.970 | 10.01 | 9.490 | 9.560 | 53,186,432 | -0.66(-6.46%) |
Jul 05, 2023 | 10.01 | 10.39 | 9.810 | 10.22 | 62,759,624 | +0.19(+1.89%) |