Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.010 | 9.260 | 8.850 | 9.010 | 13,291 | +0.03(+0.33%) |
Aug 30, 2023 | 9.170 | 9.240 | 8.820 | 8.980 | 49,271 | +0.25(+2.86%) |
Aug 29, 2023 | 8.880 | 9.230 | 8.720 | 8.730 | 46,850 | -0.07(-0.80%) |
Aug 28, 2023 | 8.640 | 8.960 | 8.480 | 8.800 | 17,320 | +0.04(+0.46%) |
Aug 25, 2023 | 8.760 | 8.900 | 8.380 | 8.760 | 20,596 | +0.06(+0.69%) |
Aug 24, 2023 | 8.800 | 9.090 | 8.640 | 8.700 | 67,591 | +0.03(+0.35%) |
Aug 23, 2023 | 8.830 | 9.170 | 8.670 | 8.670 | 65,977 | +0.20(+2.36%) |
Aug 22, 2023 | 8.630 | 8.860 | 8.470 | 8.470 | 19,357 | -0.11(-1.28%) |
Aug 21, 2023 | 8.520 | 8.790 | 8.360 | 8.580 | 39,762 | -0.07(-0.81%) |
Aug 18, 2023 | 8.720 | 9.110 | 8.580 | 8.650 | 26,531 | -0.45(-4.95%) |
Aug 17, 2023 | 8.920 | 9.100 | 8.760 | 9.100 | 60,588 | +0.42(+4.84%) |
Aug 16, 2023 | 8.950 | 9.050 | 8.620 | 8.680 | 51,141 | -0.27(-3.02%) |
Aug 15, 2023 | 8.930 | 9.300 | 8.800 | 8.950 | 59,963 | -0.12(-1.32%) |
Aug 14, 2023 | 9.160 | 9.160 | 8.960 | 9.070 | 60,294 | -0.23(-2.53%) |
Aug 11, 2023 | 9.340 | 9.500 | 9.160 | 9.305 | 30,894 | -0.06(-0.69%) |
Aug 10, 2023 | 9.460 | 9.540 | 9.300 | 9.370 | 105,662 | +0.22(+2.46%) |
Aug 09, 2023 | 8.920 | 9.280 | 8.920 | 9.145 | 41,400 | -0.16(-1.67%) |
Aug 08, 2023 | 9.190 | 9.300 | 9.060 | 9.300 | 19,543 | -0.14(-1.48%) |
Aug 07, 2023 | 9.600 | 9.640 | 9.210 | 9.440 | 15,600 | -0.16(-1.67%) |
Aug 04, 2023 | 9.360 | 9.650 | 9.210 | 9.600 | 28,154 | -0.24(-2.44%) |
Aug 03, 2023 | 9.840 | 9.950 | 9.410 | 9.840 | 26,367 | +0.13(+1.34%) |
Aug 02, 2023 | 9.610 | 9.710 | 9.450 | 9.710 | 97,012 | +0.00(+0.00%) |
Aug 01, 2023 | 9.792 | 10.17 | 9.540 | 9.710 | 16,988 | -0.08(-0.82%) |
Jul 31, 2023 | 9.900 | 10.08 | 9.635 | 9.790 | 26,298 | -0.10(-1.01%) |
Jul 28, 2023 | 9.850 | 10.27 | 9.850 | 9.890 | 17,651 | -0.01(-0.10%) |
Jul 27, 2023 | 10.15 | 10.31 | 9.800 | 9.900 | 21,529 | +0.08(+0.81%) |
Jul 26, 2023 | 9.970 | 10.13 | 9.670 | 9.820 | 17,170 | +0.01(+0.10%) |
Jul 25, 2023 | 10.04 | 10.04 | 9.570 | 9.810 | 14,530 | -0.04(-0.41%) |
Jul 24, 2023 | 9.720 | 9.970 | 9.720 | 9.850 | 22,180 | -0.11(-1.10%) |
Jul 21, 2023 | 10.35 | 10.35 | 9.710 | 9.960 | 17,915 | -0.06(-0.60%) |
Jul 20, 2023 | 9.580 | 10.18 | 9.540 | 10.02 | 18,260 | +0.10(+1.01%) |
Jul 19, 2023 | 10.08 | 10.26 | 9.920 | 9.920 | 12,102 | -0.39(-3.78%) |
Jul 18, 2023 | 9.970 | 10.47 | 9.810 | 10.31 | 10,363 | -0.12(-1.15%) |
Jul 17, 2023 | 10.27 | 10.43 | 9.920 | 10.43 | 13,014 | +0.17(+1.66%) |
Jul 14, 2023 | 10.28 | 10.44 | 10.26 | 10.26 | 8,067 | -0.22(-2.10%) |
Jul 13, 2023 | 10.18 | 10.64 | 10.02 | 10.48 | 14,062 | +0.34(+3.35%) |
Jul 12, 2023 | 10.16 | 10.16 | 9.980 | 10.14 | 14,425 | +0.40(+4.11%) |
Jul 11, 2023 | 10.08 | 10.08 | 9.740 | 9.740 | 33,265 | -0.05(-0.51%) |
Jul 10, 2023 | 9.950 | 9.950 | 9.770 | 9.790 | 16,334 | -0.17(-1.71%) |
Jul 07, 2023 | 9.800 | 9.960 | 9.705 | 9.960 | 11,415 | +0.25(+2.52%) |
Jul 06, 2023 | 9.790 | 9.820 | 9.610 | 9.715 | 94,941 | -0.53(-5.13%) |
Jul 05, 2023 | 10.33 | 10.49 | 10.06 | 10.24 | 10,269 | -0.05(-0.49%) |
Jul 03, 2023 | 10.32 | 10.48 | 10.12 | 10.29 | 39,062 | +0.15(+1.48%) |
Jun 30, 2023 | 10.14 | 10.30 | 10.12 | 10.14 | 21,829 | +0.01(+0.10%) |
Jun 29, 2023 | 10.14 | 10.23 | 10.03 | 10.13 | 34,844 | +0.04(+0.40%) |
Jun 28, 2023 | 10.23 | 10.23 | 9.880 | 10.09 | 14,352 | +0.03(+0.30%) |
Jun 27, 2023 | 10.04 | 10.22 | 9.960 | 10.06 | 16,464 | +0.25(+2.59%) |
Jun 26, 2023 | 9.850 | 10.01 | 9.670 | 9.806 | 32,736 | -0.10(-1.05%) |
Jun 23, 2023 | 9.920 | 10.09 | 9.750 | 9.910 | 25,584 | -0.46(-4.44%) |
Jun 22, 2023 | 10.17 | 10.37 | 10.01 | 10.37 | 11,366 | +0.13(+1.32%) |
Jun 21, 2023 | 10.39 | 10.39 | 10.03 | 10.23 | 93,069 | -0.07(-0.63%) |
Jun 20, 2023 | 10.30 | 10.45 | 10.20 | 10.30 | 17,098 | -0.21(-2.00%) |
Jun 16, 2023 | 10.51 | 10.67 | 10.30 | 10.51 | 20,142 | +0.16(+1.55%) |
Jun 15, 2023 | 10.45 | 10.61 | 10.25 | 10.35 | 28,154 | -0.20(-1.85%) |
Jun 14, 2023 | 10.56 | 10.72 | 10.50 | 10.54 | 128,390 | +0.02(+0.19%) |
Jun 13, 2023 | 10.36 | 10.65 | 10.36 | 10.53 | 31,862 | +0.17(+1.59%) |
Jun 12, 2023 | 10.41 | 10.57 | 10.22 | 10.36 | 197,283 | +0.04(+0.39%) |
Jun 09, 2023 | 10.33 | 10.49 | 10.30 | 10.32 | 34,524 | +0.15(+1.47%) |
Jun 08, 2023 | 10.31 | 10.45 | 10.17 | 10.17 | 6,304 | +0.11(+1.04%) |
Jun 07, 2023 | 9.880 | 10.48 | 9.880 | 10.06 | 65,091 | -0.12(-1.18%) |
Jun 06, 2023 | 10.07 | 10.25 | 10.07 | 10.19 | 12,659 | +0.04(+0.34%) |
Jun 05, 2023 | 10.49 | 10.49 | 9.920 | 10.15 | 255,426 | +0.19(+1.86%) |
Jun 02, 2023 | 10.07 | 10.14 | 9.870 | 9.965 | 37,483 | +0.21(+2.21%) |