Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.310 | 9.470 | 9.290 | 9.310 | 471,967 | +0.00(+0.00%) |
Aug 30, 2023 | 9.140 | 9.405 | 9.130 | 9.310 | 554,363 | +0.13(+1.42%) |
Aug 29, 2023 | 8.820 | 9.331 | 8.560 | 9.180 | 622,426 | +0.32(+3.61%) |
Aug 28, 2023 | 8.780 | 9.060 | 8.760 | 8.860 | 591,490 | +0.13(+1.49%) |
Aug 25, 2023 | 8.730 | 8.850 | 8.510 | 8.730 | 541,484 | +0.02(+0.23%) |
Aug 24, 2023 | 8.770 | 8.870 | 8.510 | 8.710 | 708,246 | -0.06(-0.68%) |
Aug 23, 2023 | 8.490 | 8.900 | 8.490 | 8.770 | 748,761 | +0.39(+4.65%) |
Aug 22, 2023 | 8.620 | 8.730 | 8.340 | 8.380 | 339,481 | -0.24(-2.78%) |
Aug 21, 2023 | 8.390 | 8.720 | 8.230 | 8.620 | 538,415 | +0.21(+2.50%) |
Aug 18, 2023 | 8.440 | 8.700 | 8.340 | 8.410 | 599,977 | -0.06(-0.71%) |
Aug 17, 2023 | 8.860 | 8.860 | 8.350 | 8.470 | 678,310 | -0.27(-3.09%) |
Aug 16, 2023 | 9.560 | 9.680 | 8.730 | 8.740 | 767,705 | -0.92(-9.52%) |
Aug 15, 2023 | 9.800 | 10.24 | 9.560 | 9.660 | 947,139 | +0.31(+3.37%) |
Aug 14, 2023 | 8.760 | 9.465 | 8.575 | 9.345 | 753,342 | +0.45(+5.00%) |
Aug 11, 2023 | 9.580 | 9.970 | 8.640 | 8.900 | 1,118,520 | -0.78(-8.06%) |
Aug 10, 2023 | 9.880 | 9.960 | 9.320 | 9.680 | 1,125,734 | -0.12(-1.22%) |
Aug 09, 2023 | 11.41 | 11.80 | 9.550 | 9.800 | 1,409,670 | -1.24(-11.23%) |
Aug 08, 2023 | 10.80 | 11.15 | 10.57 | 11.04 | 950,095 | +0.24(+2.22%) |
Aug 07, 2023 | 11.16 | 11.22 | 10.58 | 10.80 | 629,082 | -0.30(-2.70%) |
Aug 04, 2023 | 10.90 | 11.27 | 10.74 | 11.10 | 771,578 | +0.37(+3.45%) |
Aug 03, 2023 | 11.15 | 11.15 | 10.61 | 10.73 | 776,770 | -0.53(-4.71%) |
Aug 02, 2023 | 10.56 | 11.66 | 10.56 | 11.26 | 1,503,053 | +0.77(+7.34%) |
Aug 01, 2023 | 10.80 | 10.85 | 10.47 | 10.49 | 737,519 | -0.42(-3.85%) |
Jul 31, 2023 | 11.15 | 11.26 | 10.70 | 10.91 | 819,947 | -0.25(-2.24%) |
Jul 28, 2023 | 10.92 | 11.23 | 10.72 | 11.16 | 666,170 | +0.45(+4.20%) |
Jul 27, 2023 | 11.32 | 11.39 | 10.57 | 10.71 | 947,399 | -0.55(-4.88%) |
Jul 26, 2023 | 11.15 | 11.52 | 11.04 | 11.26 | 1,032,489 | +0.25(+2.27%) |
Jul 25, 2023 | 10.52 | 11.19 | 10.37 | 11.01 | 1,259,655 | +0.60(+5.76%) |
Jul 24, 2023 | 10.63 | 10.94 | 10.27 | 10.41 | 754,499 | -0.22(-2.07%) |
Jul 21, 2023 | 10.20 | 10.74 | 9.870 | 10.63 | 803,840 | +0.60(+5.98%) |
Jul 20, 2023 | 10.23 | 10.24 | 9.930 | 10.03 | 671,441 | -0.25(-2.43%) |
Jul 19, 2023 | 10.40 | 10.82 | 10.25 | 10.28 | 541,118 | -0.03(-0.29%) |
Jul 18, 2023 | 10.09 | 10.40 | 10.06 | 10.31 | 567,381 | +0.19(+1.88%) |
Jul 17, 2023 | 9.770 | 10.27 | 9.550 | 10.12 | 688,589 | +0.35(+3.58%) |
Jul 14, 2023 | 10.14 | 10.25 | 9.559 | 9.770 | 553,418 | -0.34(-3.36%) |
Jul 13, 2023 | 10.55 | 10.74 | 10.07 | 10.11 | 721,830 | -0.33(-3.16%) |
Jul 12, 2023 | 10.39 | 10.60 | 10.09 | 10.44 | 899,651 | +0.10(+0.97%) |
Jul 11, 2023 | 10.28 | 10.80 | 9.930 | 10.34 | 1,811,152 | +0.63(+6.49%) |
Jul 10, 2023 | 10.07 | 10.33 | 9.500 | 9.710 | 1,603,945 | -0.38(-3.77%) |
Jul 07, 2023 | 8.500 | 10.33 | 8.500 | 10.09 | 5,756,633 | +1.71(+20.41%) |
Jul 06, 2023 | 8.410 | 8.570 | 8.110 | 8.380 | 642,615 | -0.19(-2.22%) |
Jul 05, 2023 | 8.400 | 8.620 | 8.220 | 8.570 | 533,598 | +0.08(+0.94%) |
Jul 03, 2023 | 8.580 | 8.620 | 8.380 | 8.490 | 212,623 | -0.01(-0.12%) |
Jun 30, 2023 | 8.750 | 8.750 | 8.480 | 8.500 | 473,107 | -0.06(-0.70%) |
Jun 29, 2023 | 8.710 | 8.865 | 8.460 | 8.560 | 744,100 | -0.21(-2.39%) |
Jun 28, 2023 | 8.650 | 8.880 | 8.435 | 8.770 | 816,803 | +0.10(+1.15%) |
Jun 27, 2023 | 8.310 | 8.750 | 8.130 | 8.670 | 761,384 | +0.27(+3.21%) |
Jun 26, 2023 | 7.850 | 8.535 | 7.730 | 8.400 | 932,820 | +0.52(+6.60%) |
Jun 23, 2023 | 7.800 | 8.030 | 7.680 | 7.880 | 3,027,132 | -0.06(-0.76%) |
Jun 22, 2023 | 8.070 | 8.120 | 7.849 | 7.940 | 424,410 | -0.13(-1.61%) |
Jun 21, 2023 | 8.150 | 8.300 | 7.870 | 8.070 | 740,500 | -0.17(-2.06%) |
Jun 20, 2023 | 7.970 | 8.280 | 7.690 | 8.240 | 1,042,471 | +0.28(+3.52%) |
Jun 16, 2023 | 8.350 | 8.350 | 7.910 | 7.960 | 2,475,116 | -0.30(-3.63%) |