Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.070 | 9.070 | 9.030 | 9.050 | 37,421 | +0.01(+0.06%) |
Aug 30, 2023 | 9.090 | 9.120 | 9.045 | 9.045 | 27,860 | -0.02(-0.17%) |
Aug 29, 2023 | 8.930 | 9.060 | 8.930 | 9.060 | 213,905 | +0.20(+2.20%) |
Aug 28, 2023 | 8.810 | 8.865 | 8.798 | 8.865 | 49,255 | +0.06(+0.74%) |
Aug 25, 2023 | 8.815 | 8.830 | 8.760 | 8.800 | 26,184 | +0.01(+0.11%) |
Aug 24, 2023 | 8.820 | 8.840 | 8.760 | 8.790 | 29,509 | -0.10(-1.12%) |
Aug 23, 2023 | 8.850 | 8.890 | 8.850 | 8.890 | 42,025 | +0.03(+0.34%) |
Aug 22, 2023 | 8.815 | 8.880 | 8.815 | 8.860 | 79,748 | +0.10(+1.14%) |
Aug 21, 2023 | 8.750 | 8.760 | 8.720 | 8.760 | 60,813 | +0.07(+0.86%) |
Aug 18, 2023 | 8.640 | 8.700 | 8.640 | 8.685 | 30,350 | -0.00(-0.06%) |
Aug 17, 2023 | 8.760 | 8.800 | 8.690 | 8.690 | 83,302 | +0.02(+0.23%) |
Aug 16, 2023 | 8.740 | 8.740 | 8.670 | 8.670 | 62,566 | -0.03(-0.34%) |
Aug 15, 2023 | 8.740 | 8.779 | 8.700 | 8.700 | 335,090 | -0.03(-0.34%) |
Aug 14, 2023 | 8.690 | 8.770 | 8.680 | 8.730 | 123,188 | -0.12(-1.36%) |
Aug 11, 2023 | 8.860 | 8.860 | 8.800 | 8.850 | 22,280 | -0.09(-0.95%) |
Aug 10, 2023 | 8.980 | 9.020 | 8.920 | 8.935 | 22,536 | -0.00(-0.06%) |
Aug 09, 2023 | 8.960 | 8.960 | 8.908 | 8.940 | 52,635 | -0.02(-0.22%) |
Aug 08, 2023 | 8.860 | 8.960 | 8.860 | 8.960 | 44,781 | -0.04(-0.44%) |
Aug 07, 2023 | 8.980 | 9.020 | 8.950 | 9.000 | 73,569 | +0.01(+0.11%) |
Aug 04, 2023 | 8.970 | 9.109 | 8.970 | 8.990 | 13,507 | +0.03(+0.28%) |
Aug 03, 2023 | 8.885 | 8.985 | 8.885 | 8.965 | 29,038 | +0.21(+2.46%) |
Aug 02, 2023 | 8.800 | 8.800 | 8.750 | 8.750 | 23,246 | -0.14(-1.57%) |
Aug 01, 2023 | 8.910 | 8.910 | 8.850 | 8.890 | 43,551 | +0.01(+0.15%) |
Jul 31, 2023 | 8.950 | 8.960 | 8.870 | 8.877 | 19,469 | -0.11(-1.26%) |
Jul 28, 2023 | 8.915 | 9.090 | 8.880 | 8.990 | 72,001 | -0.05(-0.55%) |
Jul 27, 2023 | 9.340 | 9.360 | 9.040 | 9.040 | 18,381 | -0.16(-1.74%) |
Jul 26, 2023 | 9.190 | 9.240 | 9.165 | 9.200 | 18,643 | +0.05(+0.55%) |
Jul 25, 2023 | 9.200 | 9.230 | 9.150 | 9.150 | 19,820 | -0.04(-0.44%) |
Jul 24, 2023 | 9.260 | 9.260 | 9.190 | 9.190 | 19,097 | -0.05(-0.54%) |
Jul 21, 2023 | 9.340 | 9.340 | 9.240 | 9.240 | 11,212 | -0.03(-0.32%) |
Jul 20, 2023 | 9.290 | 9.320 | 9.240 | 9.270 | 18,317 | -0.09(-0.96%) |
Jul 19, 2023 | 9.355 | 9.370 | 9.310 | 9.360 | 12,176 | -0.03(-0.28%) |
Jul 18, 2023 | 9.370 | 9.390 | 9.365 | 9.386 | 17,715 | +0.03(+0.28%) |
Jul 17, 2023 | 9.375 | 9.390 | 9.350 | 9.360 | 14,414 | -0.12(-1.27%) |
Jul 14, 2023 | 9.550 | 9.560 | 9.450 | 9.480 | 9,373 | -0.08(-0.84%) |
Jul 13, 2023 | 9.530 | 9.560 | 9.510 | 9.560 | 23,912 | +0.13(+1.38%) |
Jul 12, 2023 | 9.400 | 9.490 | 9.400 | 9.430 | 27,999 | +0.17(+1.84%) |
Jul 11, 2023 | 9.150 | 9.260 | 9.150 | 9.260 | 109,811 | +0.10(+1.09%) |
Jul 10, 2023 | 9.150 | 9.190 | 9.110 | 9.160 | 35,083 | -0.08(-0.87%) |
Jul 07, 2023 | 9.160 | 9.260 | 9.160 | 9.240 | 48,421 | +0.10(+1.09%) |
Jul 06, 2023 | 9.130 | 9.140 | 9.070 | 9.140 | 36,783 | -0.12(-1.30%) |
Jul 05, 2023 | 9.290 | 9.303 | 9.244 | 9.260 | 86,954 | -0.02(-0.22%) |
Jul 03, 2023 | 9.230 | 9.280 | 9.220 | 9.280 | 12,006 | +0.12(+1.31%) |
Jun 30, 2023 | 9.200 | 9.200 | 9.125 | 9.160 | 40,925 | +0.06(+0.66%) |
Jun 29, 2023 | 9.120 | 9.120 | 9.025 | 9.100 | 27,604 | -0.08(-0.82%) |
Jun 28, 2023 | 9.180 | 9.220 | 9.130 | 9.175 | 60,697 | +0.09(+0.94%) |
Jun 27, 2023 | 8.990 | 9.090 | 8.990 | 9.090 | 72,780 | +0.14(+1.56%) |
Jun 26, 2023 | 8.940 | 8.990 | 8.930 | 8.950 | 44,611 | +0.02(+0.22%) |
Jun 23, 2023 | 8.960 | 8.970 | 8.930 | 8.930 | 39,261 | -0.06(-0.67%) |
Jun 22, 2023 | 8.990 | 9.023 | 8.990 | 8.990 | 37,032 | -0.06(-0.66%) |
Jun 21, 2023 | 9.021 | 9.075 | 9.020 | 9.050 | 42,793 | +0.02(+0.17%) |
Jun 20, 2023 | 9.040 | 9.090 | 9.010 | 9.035 | 34,751 | -0.04(-0.50%) |
Jun 16, 2023 | 9.060 | 9.080 | 9.010 | 9.080 | 80,611 | +0.08(+0.89%) |
Jun 15, 2023 | 8.910 | 9.000 | 8.910 | 9.000 | 55,256 | +0.14(+1.58%) |
Jun 14, 2023 | 8.860 | 8.909 | 8.810 | 8.860 | 20,955 | +0.14(+1.61%) |
Jun 13, 2023 | 8.720 | 8.770 | 8.720 | 8.720 | 62,798 | +0.15(+1.75%) |
Jun 12, 2023 | 8.610 | 8.640 | 8.540 | 8.570 | 73,480 | -0.11(-1.27%) |
Jun 09, 2023 | 8.730 | 8.740 | 8.680 | 8.680 | 89,872 | -0.12(-1.37%) |
Jun 08, 2023 | 8.900 | 8.940 | 8.790 | 8.800 | 115,923 | -0.10(-1.12%) |
Jun 07, 2023 | 8.930 | 8.940 | 8.855 | 8.900 | 192,023 | +0.03(+0.34%) |
Jun 06, 2023 | 8.830 | 8.910 | 8.830 | 8.870 | 38,479 | +0.06(+0.68%) |
Jun 05, 2023 | 8.820 | 8.870 | 8.750 | 8.810 | 41,098 | -0.09(-1.01%) |
Jun 02, 2023 | 8.960 | 8.960 | 8.890 | 8.900 | 26,196 | -0.01(-0.11%) |