Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.876 | 9.980 | 9.810 | 9.971 | 245,267 | +0.11(+1.15%) |
Aug 30, 2023 | 9.857 | 9.952 | 9.810 | 9.857 | 314,386 | +0.09(+0.87%) |
Aug 29, 2023 | 9.923 | 9.923 | 9.762 | 9.772 | 100,254 | -0.10(-1.06%) |
Aug 28, 2023 | 9.791 | 10.03 | 9.781 | 9.876 | 161,510 | +0.15(+1.56%) |
Aug 25, 2023 | 9.933 | 9.933 | 9.677 | 9.724 | 106,371 | -0.15(-1.54%) |
Aug 24, 2023 | 9.904 | 10.04 | 9.847 | 9.876 | 109,524 | -0.09(-0.86%) |
Aug 23, 2023 | 9.904 | 10.06 | 9.753 | 9.961 | 131,345 | -0.09(-0.85%) |
Aug 22, 2023 | 10.26 | 10.31 | 10.03 | 10.05 | 144,663 | -0.20(-1.94%) |
Aug 21, 2023 | 10.50 | 10.57 | 10.24 | 10.25 | 140,311 | -0.19(-1.82%) |
Aug 18, 2023 | 10.20 | 10.49 | 10.15 | 10.44 | 269,089 | +0.13(+1.29%) |
Aug 17, 2023 | 10.44 | 10.47 | 10.16 | 10.30 | 206,611 | +0.06(+0.56%) |
Aug 16, 2023 | 10.53 | 10.71 | 10.24 | 10.25 | 148,842 | -0.08(-0.73%) |
Aug 15, 2023 | 10.65 | 10.66 | 10.29 | 10.32 | 159,099 | -0.35(-3.29%) |
Aug 14, 2023 | 10.30 | 10.73 | 10.25 | 10.67 | 281,360 | +0.30(+2.93%) |
Aug 11, 2023 | 10.57 | 10.69 | 10.31 | 10.37 | 216,563 | -0.15(-1.44%) |
Aug 10, 2023 | 10.44 | 10.67 | 10.42 | 10.52 | 353,006 | +0.09(+0.91%) |
Aug 09, 2023 | 10.30 | 10.53 | 10.11 | 10.43 | 1,335,202 | +0.22(+2.14%) |
Aug 08, 2023 | 10.14 | 10.23 | 9.952 | 10.21 | 640,776 | -0.15(-1.46%) |
Aug 07, 2023 | 10.47 | 10.55 | 10.26 | 10.36 | 142,118 | -0.06(-0.55%) |
Aug 04, 2023 | 10.38 | 10.59 | 10.31 | 10.42 | 254,524 | +0.09(+0.83%) |
Aug 03, 2023 | 10.12 | 10.44 | 10.01 | 10.33 | 284,558 | +0.24(+2.35%) |
Aug 02, 2023 | 10.01 | 10.12 | 9.847 | 10.09 | 170,313 | -0.01(-0.09%) |
Aug 01, 2023 | 10.20 | 10.27 | 9.810 | 10.10 | 290,194 | -0.26(-2.47%) |
Jul 31, 2023 | 10.07 | 10.43 | 9.923 | 10.36 | 445,544 | +0.58(+5.91%) |
Jul 28, 2023 | 8.814 | 10.60 | 8.814 | 9.781 | 905,343 | +1.07(+12.30%) |
Jul 27, 2023 | 8.975 | 9.165 | 8.701 | 8.710 | 302,476 | -0.28(-3.16%) |
Jul 26, 2023 | 9.061 | 9.250 | 8.985 | 8.994 | 258,282 | -0.10(-1.15%) |
Jul 25, 2023 | 9.137 | 9.148 | 9.004 | 9.099 | 129,632 | -0.02(-0.21%) |
Jul 24, 2023 | 9.051 | 9.241 | 9.037 | 9.118 | 155,095 | +0.11(+1.26%) |
Jul 21, 2023 | 9.070 | 9.160 | 8.957 | 9.004 | 147,937 | -0.02(-0.21%) |
Jul 20, 2023 | 9.137 | 9.147 | 8.975 | 9.023 | 141,777 | +0.00(+0.00%) |
Jul 19, 2023 | 8.957 | 9.129 | 8.938 | 9.023 | 114,430 | +0.13(+1.49%) |
Jul 18, 2023 | 8.814 | 9.004 | 8.729 | 8.890 | 129,803 | +0.15(+1.74%) |
Jul 17, 2023 | 8.625 | 8.833 | 8.625 | 8.739 | 124,896 | +0.08(+0.88%) |
Jul 14, 2023 | 8.739 | 8.786 | 8.558 | 8.663 | 108,518 | -0.03(-0.33%) |
Jul 13, 2023 | 8.615 | 8.748 | 8.530 | 8.691 | 130,016 | +0.11(+1.33%) |
Jul 12, 2023 | 8.653 | 8.653 | 8.483 | 8.577 | 135,071 | +0.11(+1.34%) |
Jul 11, 2023 | 8.435 | 8.525 | 8.340 | 8.464 | 91,974 | +0.10(+1.25%) |
Jul 10, 2023 | 8.378 | 8.464 | 8.293 | 8.359 | 159,400 | +0.02(+0.23%) |
Jul 07, 2023 | 7.762 | 8.378 | 7.762 | 8.340 | 288,367 | +0.60(+7.71%) |
Jul 06, 2023 | 7.772 | 7.838 | 7.516 | 7.743 | 167,293 | -0.09(-1.21%) |
Jul 05, 2023 | 8.018 | 8.018 | 7.819 | 7.838 | 152,500 | -0.16(-2.01%) |
Jul 03, 2023 | 7.942 | 8.047 | 7.905 | 7.999 | 54,142 | +0.10(+1.32%) |
Jun 30, 2023 | 7.971 | 8.009 | 7.848 | 7.895 | 134,844 | -0.01(-0.12%) |
Jun 29, 2023 | 7.715 | 7.914 | 7.683 | 7.904 | 123,128 | +0.28(+3.73%) |
Jun 28, 2023 | 7.715 | 7.715 | 7.549 | 7.620 | 132,215 | -0.09(-1.23%) |
Jun 27, 2023 | 7.592 | 7.739 | 7.582 | 7.715 | 198,580 | +0.09(+1.12%) |
Jun 26, 2023 | 7.440 | 7.743 | 7.440 | 7.630 | 176,318 | +0.16(+2.16%) |
Jun 23, 2023 | 7.563 | 7.606 | 7.440 | 7.469 | 1,361,449 | -0.26(-3.31%) |
Jun 22, 2023 | 7.535 | 7.805 | 7.412 | 7.724 | 301,902 | +0.09(+1.12%) |
Jun 21, 2023 | 7.705 | 7.838 | 7.639 | 7.639 | 179,800 | -0.11(-1.47%) |
Jun 20, 2023 | 7.734 | 7.876 | 7.554 | 7.753 | 136,947 | -0.09(-1.21%) |
Jun 16, 2023 | 8.122 | 8.141 | 7.762 | 7.848 | 304,795 | -0.21(-2.59%) |
Jun 15, 2023 | 7.876 | 8.094 | 7.876 | 8.056 | 261,516 | +0.18(+2.29%) |
Jun 14, 2023 | 8.104 | 8.208 | 7.848 | 7.876 | 251,420 | -0.16(-2.00%) |
Jun 13, 2023 | 7.829 | 8.210 | 7.829 | 8.037 | 244,225 | +0.25(+3.16%) |
Jun 12, 2023 | 7.772 | 7.942 | 7.696 | 7.791 | 189,610 | -0.13(-1.67%) |
Jun 09, 2023 | 8.037 | 8.132 | 7.904 | 7.923 | 142,836 | -0.20(-2.45%) |
Jun 08, 2023 | 8.056 | 8.141 | 7.933 | 8.122 | 204,252 | -0.01(-0.12%) |
Jun 07, 2023 | 7.800 | 8.217 | 7.800 | 8.132 | 245,173 | +0.41(+5.28%) |
Jun 06, 2023 | 7.431 | 7.791 | 7.431 | 7.724 | 221,853 | +0.15(+2.00%) |
Jun 05, 2023 | 7.668 | 7.715 | 7.421 | 7.573 | 237,012 | -0.05(-0.62%) |
Jun 02, 2023 | 7.190 | 7.672 | 7.115 | 7.620 | 362,384 | +0.63(+8.96%) |