Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.510 | 8.560 | 8.510 | 8.530 | 46,405 | +0.08(+0.89%) |
Aug 30, 2023 | 8.460 | 8.460 | 8.436 | 8.454 | 7,076 | -0.03(-0.30%) |
Aug 29, 2023 | 8.450 | 8.550 | 8.450 | 8.480 | 36,687 | +0.19(+2.29%) |
Aug 28, 2023 | 8.255 | 8.290 | 8.120 | 8.290 | 16,216 | +0.17(+2.09%) |
Aug 25, 2023 | 8.100 | 8.150 | 8.100 | 8.120 | 18,360 | +0.09(+1.12%) |
Aug 24, 2023 | 7.930 | 8.074 | 7.930 | 8.030 | 35,200 | -0.03(-0.37%) |
Aug 23, 2023 | 8.080 | 8.100 | 8.060 | 8.060 | 58,689 | +0.09(+1.13%) |
Aug 22, 2023 | 8.030 | 8.030 | 7.960 | 7.970 | 64,803 | +0.00(+0.00%) |
Aug 21, 2023 | 7.970 | 8.000 | 7.957 | 7.970 | 24,006 | -0.12(-1.48%) |
Aug 18, 2023 | 8.060 | 8.090 | 8.050 | 8.090 | 17,373 | +0.01(+0.12%) |
Aug 17, 2023 | 8.410 | 8.410 | 8.060 | 8.080 | 68,790 | -0.06(-0.74%) |
Aug 16, 2023 | 8.200 | 8.200 | 8.050 | 8.140 | 45,817 | -0.07(-0.85%) |
Aug 15, 2023 | 8.201 | 8.270 | 8.200 | 8.210 | 54,841 | -0.11(-1.38%) |
Aug 14, 2023 | 8.339 | 8.340 | 8.290 | 8.325 | 35,083 | -0.09(-1.07%) |
Aug 11, 2023 | 8.420 | 8.460 | 8.387 | 8.415 | 13,458 | -0.15(-1.72%) |
Aug 10, 2023 | 8.580 | 8.610 | 8.500 | 8.562 | 27,191 | -0.03(-0.33%) |
Aug 09, 2023 | 8.560 | 8.620 | 8.540 | 8.590 | 16,982 | +0.03(+0.35%) |
Aug 08, 2023 | 8.500 | 8.590 | 8.500 | 8.560 | 33,809 | -0.13(-1.50%) |
Aug 07, 2023 | 8.670 | 8.690 | 8.601 | 8.690 | 13,567 | +0.06(+0.70%) |
Aug 04, 2023 | 8.665 | 8.665 | 8.620 | 8.630 | 9,143 | -0.10(-1.15%) |
Aug 03, 2023 | 8.710 | 8.730 | 8.680 | 8.730 | 35,828 | +0.10(+1.16%) |
Aug 02, 2023 | 8.600 | 8.630 | 8.600 | 8.630 | 6,753 | -0.13(-1.48%) |
Aug 01, 2023 | 8.785 | 8.820 | 8.600 | 8.760 | 10,177 | -0.29(-3.20%) |
Jul 31, 2023 | 9.000 | 9.070 | 9.000 | 9.050 | 11,467 | +0.26(+2.96%) |
Jul 28, 2023 | 8.750 | 8.796 | 8.750 | 8.790 | 23,113 | +0.21(+2.45%) |
Jul 27, 2023 | 8.570 | 8.590 | 8.550 | 8.580 | 17,767 | -0.03(-0.35%) |
Jul 26, 2023 | 8.600 | 8.610 | 8.571 | 8.610 | 2,553 | -0.01(-0.12%) |
Jul 25, 2023 | 8.675 | 8.720 | 8.600 | 8.620 | 13,578 | +0.16(+1.95%) |
Jul 24, 2023 | 8.390 | 8.480 | 8.371 | 8.455 | 12,093 | -0.03(-0.29%) |
Jul 21, 2023 | 8.490 | 8.490 | 8.440 | 8.480 | 16,667 | +0.02(+0.24%) |
Jul 20, 2023 | 8.400 | 8.470 | 8.400 | 8.460 | 17,889 | +0.15(+1.81%) |
Jul 19, 2023 | 8.330 | 8.360 | 8.270 | 8.310 | 28,427 | -0.01(-0.12%) |
Jul 18, 2023 | 8.360 | 8.400 | 8.320 | 8.320 | 10,150 | -0.03(-0.36%) |
Jul 17, 2023 | 8.360 | 8.400 | 8.350 | 8.350 | 13,857 | -0.05(-0.60%) |
Jul 14, 2023 | 8.435 | 8.445 | 8.390 | 8.400 | 22,465 | +0.04(+0.54%) |
Jul 13, 2023 | 8.335 | 8.360 | 8.330 | 8.355 | 20,591 | +0.04(+0.54%) |
Jul 12, 2023 | 8.210 | 8.339 | 8.210 | 8.310 | 38,715 | +0.04(+0.49%) |
Jul 11, 2023 | 8.260 | 8.300 | 8.255 | 8.270 | 85,558 | -0.04(-0.51%) |
Jul 10, 2023 | 8.380 | 8.380 | 8.290 | 8.312 | 25,521 | -0.10(-1.17%) |
Jul 07, 2023 | 8.550 | 8.550 | 8.320 | 8.410 | 52,477 | -0.78(-8.51%) |
Jul 06, 2023 | 9.250 | 9.260 | 9.192 | 9.192 | 70,603 | -0.34(-3.60%) |
Jul 05, 2023 | 9.520 | 9.560 | 9.510 | 9.535 | 70,168 | -0.34(-3.44%) |
Jul 03, 2023 | 9.900 | 9.900 | 9.875 | 9.875 | 6,292 | +0.10(+1.02%) |
Jun 30, 2023 | 9.766 | 9.800 | 9.766 | 9.775 | 1,543 | +0.28(+2.89%) |
Jun 29, 2023 | 9.490 | 9.520 | 9.490 | 9.500 | 35,420 | -0.16(-1.63%) |
Jun 28, 2023 | 9.600 | 9.660 | 9.600 | 9.658 | 17,182 | -0.01(-0.13%) |
Jun 27, 2023 | 9.710 | 9.710 | 9.670 | 9.670 | 12,074 | +0.10(+1.09%) |
Jun 26, 2023 | 9.570 | 9.574 | 9.530 | 9.566 | 15,762 | +0.08(+0.80%) |
Jun 23, 2023 | 9.520 | 9.520 | 9.490 | 9.490 | 4,242 | -0.17(-1.76%) |
Jun 22, 2023 | 9.640 | 9.680 | 9.640 | 9.660 | 4,799 | -0.00(-0.02%) |
Jun 21, 2023 | 9.600 | 9.680 | 9.600 | 9.662 | 53,608 | +0.04(+0.44%) |
Jun 20, 2023 | 9.630 | 9.670 | 9.620 | 9.620 | 10,333 | -0.04(-0.41%) |
Jun 16, 2023 | 9.570 | 9.700 | 9.570 | 9.660 | 9,351 | -0.01(-0.10%) |