Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.29 | 10.35 | 10.25 | 10.30 | 861,927 | +0.05(+0.45%) |
Aug 30, 2023 | 10.37 | 10.40 | 10.22 | 10.26 | 936,489 | -0.18(-1.75%) |
Aug 29, 2023 | 10.18 | 10.48 | 10.10 | 10.44 | 959,426 | +0.24(+2.33%) |
Aug 28, 2023 | 9.928 | 10.20 | 9.901 | 10.20 | 1,330,621 | +0.34(+3.43%) |
Aug 25, 2023 | 9.855 | 9.947 | 9.741 | 9.864 | 639,039 | +0.09(+0.94%) |
Aug 24, 2023 | 9.791 | 9.919 | 9.718 | 9.773 | 705,497 | -0.01(-0.09%) |
Aug 23, 2023 | 9.544 | 9.800 | 9.525 | 9.782 | 560,709 | +0.27(+2.79%) |
Aug 22, 2023 | 9.571 | 9.621 | 9.507 | 9.516 | 564,091 | -0.01(-0.10%) |
Aug 21, 2023 | 9.580 | 9.580 | 9.429 | 9.525 | 633,539 | -0.05(-0.57%) |
Aug 18, 2023 | 9.498 | 9.672 | 9.425 | 9.580 | 509,105 | +0.03(+0.29%) |
Aug 17, 2023 | 9.699 | 9.814 | 9.553 | 9.553 | 576,021 | -0.13(-1.32%) |
Aug 16, 2023 | 9.873 | 9.910 | 9.681 | 9.681 | 543,694 | -0.20(-2.04%) |
Aug 15, 2023 | 9.937 | 9.983 | 9.727 | 9.882 | 762,654 | -0.13(-1.28%) |
Aug 14, 2023 | 10.14 | 10.15 | 9.983 | 10.01 | 784,576 | -0.15(-1.44%) |
Aug 11, 2023 | 10.30 | 10.32 | 10.15 | 10.16 | 882,273 | -0.16(-1.51%) |
Aug 10, 2023 | 10.49 | 10.50 | 10.26 | 10.31 | 947,527 | -0.10(-0.97%) |
Aug 09, 2023 | 10.53 | 10.53 | 10.37 | 10.41 | 977,250 | -0.09(-0.87%) |
Aug 08, 2023 | 10.53 | 10.56 | 10.39 | 10.51 | 1,938,352 | -0.16(-1.55%) |
Aug 07, 2023 | 10.54 | 10.76 | 10.50 | 10.67 | 766,291 | +0.20(+1.92%) |
Aug 04, 2023 | 10.39 | 10.61 | 10.29 | 10.47 | 723,049 | +0.11(+1.06%) |
Aug 03, 2023 | 10.62 | 10.64 | 10.36 | 10.36 | 653,246 | -0.35(-3.25%) |
Aug 02, 2023 | 10.77 | 10.82 | 10.59 | 10.71 | 659,574 | -0.11(-1.02%) |
Aug 01, 2023 | 10.90 | 10.94 | 10.73 | 10.82 | 843,492 | -0.18(-1.67%) |
Jul 31, 2023 | 11.10 | 11.18 | 10.94 | 11.00 | 816,843 | -0.11(-0.99%) |
Jul 28, 2023 | 10.99 | 11.17 | 10.89 | 11.11 | 743,522 | +0.16(+1.51%) |
Jul 27, 2023 | 11.28 | 11.33 | 10.88 | 10.94 | 928,919 | -0.27(-2.37%) |
Jul 26, 2023 | 11.04 | 11.27 | 11.04 | 11.21 | 479,297 | +0.17(+1.58%) |
Jul 25, 2023 | 10.84 | 11.14 | 10.81 | 11.04 | 718,126 | +0.17(+1.60%) |
Jul 24, 2023 | 10.74 | 10.91 | 10.73 | 10.86 | 499,306 | +0.15(+1.37%) |
Jul 21, 2023 | 10.80 | 10.82 | 10.68 | 10.72 | 566,085 | -0.01(-0.09%) |
Jul 20, 2023 | 10.87 | 10.87 | 10.66 | 10.73 | 637,920 | -0.14(-1.26%) |
Jul 19, 2023 | 10.75 | 10.89 | 10.75 | 10.86 | 640,210 | +0.11(+1.02%) |
Jul 18, 2023 | 10.58 | 10.87 | 10.53 | 10.75 | 586,077 | +0.17(+1.64%) |
Jul 17, 2023 | 10.56 | 10.62 | 10.42 | 10.58 | 610,469 | +0.04(+0.35%) |
Jul 14, 2023 | 10.60 | 10.60 | 10.44 | 10.54 | 577,056 | -0.05(-0.52%) |
Jul 13, 2023 | 10.48 | 10.68 | 10.40 | 10.60 | 782,575 | +0.24(+2.30%) |
Jul 12, 2023 | 10.44 | 10.47 | 10.30 | 10.36 | 811,066 | +0.16(+1.62%) |
Jul 11, 2023 | 10.20 | 10.36 | 10.17 | 10.19 | 655,198 | -0.01(-0.09%) |
Jul 10, 2023 | 9.892 | 10.24 | 9.855 | 10.20 | 721,721 | +0.28(+2.86%) |
Jul 07, 2023 | 9.745 | 10.03 | 9.708 | 9.919 | 822,446 | +0.17(+1.79%) |
Jul 06, 2023 | 9.965 | 9.965 | 9.489 | 9.745 | 1,175,519 | -0.33(-3.27%) |
Jul 05, 2023 | 10.31 | 10.32 | 10.06 | 10.07 | 796,248 | -0.24(-2.31%) |
Jul 03, 2023 | 10.48 | 10.53 | 10.29 | 10.31 | 541,851 | -0.19(-1.83%) |
Jun 30, 2023 | 10.59 | 10.60 | 10.38 | 10.51 | 944,358 | -0.05(-0.52%) |
Jun 29, 2023 | 10.54 | 10.60 | 10.42 | 10.56 | 1,307,781 | +0.02(+0.17%) |
Jun 28, 2023 | 10.49 | 10.55 | 10.37 | 10.54 | 816,670 | +0.10(+0.93%) |
Jun 27, 2023 | 10.27 | 10.45 | 10.14 | 10.45 | 752,204 | +0.23(+2.25%) |
Jun 26, 2023 | 9.843 | 10.27 | 9.834 | 10.21 | 1,015,997 | +0.39(+3.96%) |
Jun 23, 2023 | 9.958 | 10.00 | 9.826 | 9.826 | 1,653,385 | -0.24(-2.37%) |
Jun 22, 2023 | 10.22 | 10.24 | 10.03 | 10.06 | 832,926 | -0.15(-1.47%) |
Jun 21, 2023 | 10.06 | 10.29 | 9.994 | 10.21 | 1,120,927 | +0.14(+1.41%) |
Jun 20, 2023 | 9.967 | 10.11 | 9.932 | 10.07 | 1,078,218 | +0.10(+0.98%) |
Jun 16, 2023 | 10.14 | 10.15 | 9.976 | 9.976 | 1,998,952 | -0.11(-1.05%) |