Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.590 | 8.780 | 8.350 | 8.390 | 156,326 | -0.24(-2.78%) |
Aug 30, 2023 | 8.560 | 8.690 | 8.395 | 8.630 | 70,178 | -0.03(-0.35%) |
Aug 29, 2023 | 8.590 | 8.750 | 8.430 | 8.660 | 131,869 | +0.07(+0.81%) |
Aug 28, 2023 | 8.480 | 8.650 | 8.430 | 8.590 | 117,626 | +0.13(+1.54%) |
Aug 25, 2023 | 8.440 | 8.500 | 8.200 | 8.460 | 69,140 | +0.04(+0.48%) |
Aug 24, 2023 | 8.610 | 8.610 | 8.350 | 8.420 | 77,093 | -0.21(-2.43%) |
Aug 23, 2023 | 8.450 | 8.650 | 8.420 | 8.630 | 117,998 | +0.17(+2.01%) |
Aug 22, 2023 | 8.400 | 8.530 | 8.250 | 8.460 | 139,235 | +0.09(+1.08%) |
Aug 21, 2023 | 8.460 | 8.630 | 8.260 | 8.370 | 156,166 | -0.18(-2.11%) |
Aug 18, 2023 | 8.790 | 9.130 | 8.510 | 8.550 | 219,086 | -0.44(-4.89%) |
Aug 17, 2023 | 9.010 | 9.185 | 8.780 | 8.990 | 245,679 | -0.04(-0.44%) |
Aug 16, 2023 | 9.000 | 9.560 | 8.975 | 9.030 | 191,832 | +0.26(+2.96%) |
Aug 15, 2023 | 8.910 | 9.340 | 8.630 | 8.770 | 125,264 | -0.06(-0.68%) |
Aug 14, 2023 | 8.780 | 8.900 | 8.580 | 8.830 | 83,805 | +0.00(+0.00%) |
Aug 11, 2023 | 8.660 | 9.250 | 8.580 | 8.830 | 157,474 | +0.16(+1.85%) |
Aug 10, 2023 | 8.480 | 8.900 | 8.480 | 8.670 | 139,549 | +0.18(+2.12%) |
Aug 09, 2023 | 9.000 | 9.000 | 8.430 | 8.490 | 152,725 | -0.51(-5.67%) |
Aug 08, 2023 | 8.960 | 9.172 | 8.700 | 9.000 | 147,586 | -0.10(-1.10%) |
Aug 07, 2023 | 9.030 | 9.330 | 8.700 | 9.100 | 192,525 | +0.13(+1.45%) |
Aug 04, 2023 | 8.850 | 9.280 | 8.630 | 8.970 | 347,472 | -0.44(-4.68%) |
Aug 03, 2023 | 8.890 | 10.68 | 8.835 | 9.410 | 313,032 | +0.51(+5.73%) |
Aug 02, 2023 | 9.480 | 9.595 | 8.800 | 8.900 | 445,166 | -0.80(-8.25%) |
Aug 01, 2023 | 10.11 | 10.16 | 9.640 | 9.700 | 127,842 | -0.44(-4.34%) |
Jul 31, 2023 | 10.02 | 10.43 | 9.980 | 10.14 | 222,146 | +0.17(+1.71%) |
Jul 28, 2023 | 9.920 | 10.25 | 9.860 | 9.970 | 109,738 | +0.19(+1.94%) |
Jul 27, 2023 | 10.27 | 10.27 | 9.690 | 9.780 | 160,059 | -0.42(-4.12%) |
Jul 26, 2023 | 9.780 | 10.25 | 9.780 | 10.20 | 111,218 | +0.31(+3.13%) |
Jul 25, 2023 | 9.910 | 10.11 | 9.795 | 9.890 | 111,541 | -0.04(-0.40%) |
Jul 24, 2023 | 9.770 | 10.01 | 9.450 | 9.930 | 138,465 | +0.16(+1.64%) |
Jul 21, 2023 | 9.640 | 9.940 | 9.570 | 9.770 | 142,907 | +0.30(+3.17%) |
Jul 20, 2023 | 9.650 | 9.780 | 9.310 | 9.470 | 179,118 | -0.22(-2.27%) |
Jul 19, 2023 | 9.830 | 10.17 | 9.570 | 9.690 | 194,872 | -0.07(-0.72%) |
Jul 18, 2023 | 9.630 | 10.04 | 9.600 | 9.760 | 162,587 | +0.18(+1.88%) |
Jul 17, 2023 | 9.670 | 10.03 | 9.460 | 9.580 | 234,403 | -0.19(-1.94%) |
Jul 14, 2023 | 10.20 | 10.36 | 9.290 | 9.770 | 296,382 | -0.25(-2.50%) |
Jul 13, 2023 | 10.70 | 10.81 | 9.650 | 10.02 | 337,411 | -0.91(-8.33%) |
Jul 12, 2023 | 11.25 | 11.40 | 10.76 | 10.93 | 221,070 | -0.08(-0.73%) |
Jul 11, 2023 | 9.920 | 11.02 | 9.820 | 11.01 | 321,084 | +1.14(+11.55%) |
Jul 10, 2023 | 9.600 | 9.950 | 9.540 | 9.870 | 173,423 | +0.23(+2.39%) |
Jul 07, 2023 | 9.520 | 9.820 | 9.510 | 9.640 | 291,564 | +0.15(+1.58%) |
Jul 06, 2023 | 9.410 | 9.510 | 9.060 | 9.490 | 746,601 | -0.16(-1.66%) |
Jul 05, 2023 | 9.640 | 9.700 | 9.295 | 9.650 | 561,259 | +0.18(+1.90%) |
Jul 03, 2023 | 10.39 | 10.41 | 9.125 | 9.470 | 394,826 | -0.84(-8.15%) |
Jun 30, 2023 | 10.10 | 10.37 | 10.10 | 10.31 | 209,360 | +0.39(+3.93%) |
Jun 29, 2023 | 9.410 | 10.07 | 9.350 | 9.920 | 190,702 | +0.56(+5.98%) |
Jun 28, 2023 | 9.260 | 9.800 | 9.260 | 9.360 | 709,781 | +0.05(+0.54%) |
Jun 27, 2023 | 9.530 | 9.610 | 8.640 | 9.310 | 447,589 | -0.26(-2.72%) |
Jun 26, 2023 | 9.220 | 9.950 | 9.220 | 9.570 | 360,689 | +0.27(+2.90%) |
Jun 23, 2023 | 9.260 | 9.500 | 9.120 | 9.300 | 769,748 | -0.18(-1.90%) |
Jun 22, 2023 | 9.450 | 9.650 | 9.400 | 9.480 | 141,613 | -0.02(-0.21%) |
Jun 21, 2023 | 9.540 | 9.680 | 9.450 | 9.500 | 146,444 | -0.11(-1.14%) |
Jun 20, 2023 | 9.480 | 9.750 | 9.460 | 9.610 | 155,078 | +0.05(+0.52%) |
Jun 16, 2023 | 9.650 | 9.670 | 9.360 | 9.560 | 252,412 | -0.05(-0.52%) |
Jun 15, 2023 | 9.510 | 9.632 | 9.120 | 9.610 | 133,747 | +0.01(+0.10%) |
Jun 14, 2023 | 9.500 | 9.630 | 9.310 | 9.600 | 238,251 | -0.02(-0.21%) |
Jun 13, 2023 | 9.440 | 9.700 | 9.250 | 9.620 | 247,404 | +0.08(+0.84%) |
Jun 12, 2023 | 9.500 | 9.730 | 9.430 | 9.540 | 175,074 | +0.08(+0.85%) |
Jun 09, 2023 | 9.300 | 9.630 | 9.260 | 9.460 | 157,468 | +0.20(+2.16%) |
Jun 08, 2023 | 9.370 | 9.370 | 9.155 | 9.260 | 166,338 | -0.20(-2.11%) |
Jun 07, 2023 | 9.500 | 9.675 | 9.220 | 9.460 | 237,972 | +0.24(+2.60%) |
Jun 06, 2023 | 8.790 | 9.400 | 8.750 | 9.220 | 286,284 | +0.42(+4.77%) |
Jun 05, 2023 | 9.090 | 9.220 | 8.750 | 8.800 | 413,525 | -0.45(-4.86%) |
Jun 02, 2023 | 8.710 | 9.400 | 8.710 | 9.250 | 248,224 | +0.63(+7.31%) |