Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.680 | 8.810 | 8.575 | 8.700 | 95,008 | +0.02(+0.23%) |
Aug 30, 2023 | 8.590 | 8.680 | 8.450 | 8.680 | 89,030 | +0.05(+0.58%) |
Aug 29, 2023 | 8.300 | 8.750 | 8.200 | 8.630 | 160,536 | +0.33(+3.98%) |
Aug 28, 2023 | 8.430 | 8.600 | 8.220 | 8.300 | 185,102 | -0.03(-0.36%) |
Aug 25, 2023 | 7.920 | 8.410 | 7.890 | 8.330 | 185,414 | +0.60(+7.76%) |
Aug 24, 2023 | 8.530 | 8.530 | 7.720 | 7.730 | 308,534 | -0.86(-10.01%) |
Aug 23, 2023 | 8.490 | 8.740 | 8.440 | 8.590 | 88,012 | +0.09(+1.06%) |
Aug 22, 2023 | 8.600 | 8.720 | 8.300 | 8.500 | 104,691 | +0.01(+0.12%) |
Aug 21, 2023 | 8.250 | 8.620 | 8.140 | 8.490 | 176,047 | +0.26(+3.16%) |
Aug 18, 2023 | 8.130 | 8.450 | 8.080 | 8.230 | 200,658 | -0.01(-0.12%) |
Aug 17, 2023 | 8.660 | 8.739 | 7.980 | 8.240 | 386,709 | -0.37(-4.30%) |
Aug 16, 2023 | 9.110 | 9.193 | 8.580 | 8.610 | 370,104 | -0.44(-4.86%) |
Aug 15, 2023 | 10.20 | 10.25 | 9.030 | 9.050 | 349,619 | -0.56(-5.83%) |
Aug 14, 2023 | 9.380 | 9.890 | 9.182 | 9.610 | 358,298 | +0.23(+2.45%) |
Aug 11, 2023 | 9.550 | 9.700 | 9.206 | 9.380 | 274,355 | -0.36(-3.70%) |
Aug 10, 2023 | 9.890 | 10.25 | 9.640 | 9.740 | 206,456 | -0.16(-1.62%) |
Aug 09, 2023 | 9.970 | 10.01 | 9.560 | 9.900 | 132,622 | -0.06(-0.60%) |
Aug 08, 2023 | 9.910 | 9.960 | 9.450 | 9.960 | 154,521 | +0.00(+0.00%) |
Aug 07, 2023 | 10.43 | 10.43 | 9.720 | 9.960 | 145,868 | -0.44(-4.23%) |
Aug 04, 2023 | 10.56 | 10.73 | 10.33 | 10.40 | 93,040 | -0.16(-1.52%) |
Aug 03, 2023 | 10.55 | 11.25 | 10.55 | 10.56 | 163,462 | -0.16(-1.49%) |
Aug 02, 2023 | 11.15 | 11.20 | 10.25 | 10.72 | 258,917 | -0.70(-6.13%) |
Aug 01, 2023 | 11.50 | 11.50 | 11.05 | 11.42 | 146,239 | -0.06(-0.52%) |
Jul 31, 2023 | 10.73 | 11.51 | 10.73 | 11.48 | 199,974 | +0.78(+7.29%) |
Jul 28, 2023 | 10.49 | 10.74 | 10.35 | 10.70 | 146,532 | +0.28(+2.69%) |
Jul 27, 2023 | 11.26 | 11.46 | 10.37 | 10.42 | 122,192 | -0.61(-5.53%) |
Jul 26, 2023 | 10.88 | 11.17 | 10.83 | 11.03 | 85,217 | +0.14(+1.29%) |
Jul 25, 2023 | 11.40 | 11.55 | 10.82 | 10.89 | 151,462 | -0.56(-4.89%) |
Jul 24, 2023 | 11.49 | 11.74 | 11.27 | 11.45 | 131,133 | -0.04(-0.35%) |
Jul 21, 2023 | 11.83 | 11.98 | 11.34 | 11.49 | 158,961 | -0.28(-2.38%) |
Jul 20, 2023 | 12.42 | 12.53 | 11.75 | 11.77 | 162,416 | -0.63(-5.08%) |
Jul 19, 2023 | 12.11 | 12.57 | 11.97 | 12.40 | 139,111 | +0.30(+2.48%) |
Jul 18, 2023 | 12.24 | 12.50 | 11.92 | 12.10 | 292,144 | -0.15(-1.22%) |
Jul 17, 2023 | 11.28 | 12.38 | 11.05 | 12.25 | 379,817 | +1.01(+8.99%) |
Jul 14, 2023 | 11.80 | 12.16 | 11.10 | 11.24 | 345,966 | -0.27(-2.35%) |
Jul 13, 2023 | 10.65 | 11.66 | 10.50 | 11.51 | 809,635 | +1.03(+9.83%) |
Jul 12, 2023 | 10.23 | 10.63 | 10.00 | 10.48 | 289,655 | +0.35(+3.46%) |
Jul 11, 2023 | 10.15 | 10.20 | 9.950 | 10.13 | 97,323 | -0.02(-0.20%) |
Jul 10, 2023 | 10.00 | 10.25 | 9.800 | 10.15 | 90,342 | +0.11(+1.10%) |
Jul 07, 2023 | 9.790 | 10.23 | 9.790 | 10.04 | 104,108 | +0.18(+1.83%) |
Jul 06, 2023 | 10.13 | 10.21 | 9.603 | 9.860 | 207,451 | -0.40(-3.90%) |
Jul 05, 2023 | 10.35 | 10.42 | 10.07 | 10.26 | 103,316 | -0.17(-1.63%) |
Jul 03, 2023 | 10.40 | 10.63 | 10.22 | 10.43 | 72,760 | +0.08(+0.77%) |
Jun 30, 2023 | 10.71 | 10.84 | 10.34 | 10.35 | 99,117 | -0.29(-2.73%) |
Jun 29, 2023 | 10.45 | 10.91 | 10.38 | 10.64 | 304,241 | +0.14(+1.33%) |
Jun 28, 2023 | 10.50 | 10.60 | 10.25 | 10.50 | 117,890 | +0.09(+0.86%) |
Jun 27, 2023 | 10.09 | 10.57 | 9.940 | 10.41 | 206,174 | +0.27(+2.66%) |
Jun 26, 2023 | 10.44 | 10.73 | 10.04 | 10.14 | 128,233 | -0.39(-3.70%) |
Jun 23, 2023 | 10.20 | 10.54 | 10.12 | 10.53 | 212,653 | +0.31(+3.03%) |
Jun 22, 2023 | 10.26 | 10.59 | 10.13 | 10.22 | 214,654 | -0.16(-1.54%) |
Jun 21, 2023 | 10.36 | 10.48 | 9.990 | 10.38 | 274,620 | -0.22(-2.08%) |
Jun 20, 2023 | 9.960 | 11.15 | 9.930 | 10.60 | 1,008,110 | +0.66(+6.64%) |
Jun 16, 2023 | 10.50 | 10.58 | 9.590 | 9.940 | 711,516 | -0.54(-5.15%) |