Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.710 | 9.800 | 9.600 | 9.690 | 259,543 | -0.03(-0.31%) |
Aug 30, 2023 | 9.650 | 9.750 | 9.580 | 9.720 | 180,599 | +0.05(+0.52%) |
Aug 29, 2023 | 9.610 | 9.740 | 9.510 | 9.670 | 198,564 | +0.10(+1.04%) |
Aug 28, 2023 | 9.560 | 9.710 | 9.475 | 9.570 | 206,571 | +0.01(+0.10%) |
Aug 25, 2023 | 9.400 | 9.590 | 9.400 | 9.560 | 217,225 | +0.13(+1.38%) |
Aug 24, 2023 | 9.460 | 9.637 | 9.400 | 9.430 | 236,947 | -0.10(-1.05%) |
Aug 23, 2023 | 9.500 | 9.820 | 9.460 | 9.530 | 633,567 | +0.03(+0.32%) |
Aug 22, 2023 | 9.650 | 9.690 | 9.420 | 9.500 | 2,682,676 | -0.88(-8.48%) |
Aug 21, 2023 | 10.53 | 10.65 | 10.35 | 10.38 | 135,866 | -0.13(-1.24%) |
Aug 18, 2023 | 10.38 | 10.55 | 10.27 | 10.51 | 121,380 | -0.01(-0.10%) |
Aug 17, 2023 | 11.03 | 11.05 | 10.45 | 10.52 | 134,055 | -0.52(-4.71%) |
Aug 16, 2023 | 11.37 | 11.37 | 11.02 | 11.04 | 118,896 | -0.45(-3.92%) |
Aug 15, 2023 | 11.34 | 11.57 | 11.09 | 11.49 | 113,095 | +0.17(+1.50%) |
Aug 14, 2023 | 11.83 | 11.89 | 11.29 | 11.32 | 111,721 | -0.40(-3.41%) |
Aug 11, 2023 | 11.46 | 11.81 | 11.40 | 11.72 | 154,155 | +0.17(+1.47%) |
Aug 10, 2023 | 11.77 | 11.90 | 11.41 | 11.55 | 204,412 | -0.18(-1.53%) |
Aug 09, 2023 | 11.70 | 11.88 | 11.59 | 11.73 | 172,118 | +0.08(+0.69%) |
Aug 08, 2023 | 11.72 | 11.98 | 11.64 | 11.65 | 201,316 | -0.20(-1.69%) |
Aug 07, 2023 | 12.19 | 12.32 | 11.74 | 11.85 | 274,492 | -0.34(-2.79%) |
Aug 04, 2023 | 11.24 | 12.45 | 11.15 | 12.19 | 701,150 | +1.08(+9.72%) |
Aug 03, 2023 | 11.19 | 11.19 | 10.72 | 11.11 | 200,483 | +0.20(+1.83%) |
Aug 02, 2023 | 10.59 | 11.47 | 10.57 | 10.91 | 313,742 | +0.48(+4.60%) |
Aug 01, 2023 | 10.09 | 11.07 | 10.00 | 10.43 | 375,710 | +0.56(+5.67%) |
Jul 31, 2023 | 9.750 | 10.10 | 9.670 | 9.870 | 122,929 | +0.12(+1.23%) |
Jul 28, 2023 | 9.610 | 9.800 | 9.610 | 9.750 | 97,745 | +0.23(+2.42%) |
Jul 27, 2023 | 9.580 | 9.740 | 9.450 | 9.520 | 96,637 | -0.04(-0.42%) |
Jul 26, 2023 | 9.600 | 9.710 | 9.450 | 9.560 | 112,316 | -0.18(-1.85%) |
Jul 25, 2023 | 9.640 | 9.880 | 9.390 | 9.740 | 84,959 | +0.10(+1.04%) |
Jul 24, 2023 | 9.640 | 9.780 | 9.530 | 9.640 | 122,182 | -0.05(-0.52%) |
Jul 21, 2023 | 9.760 | 9.840 | 9.600 | 9.690 | 152,198 | +0.01(+0.10%) |
Jul 20, 2023 | 10.38 | 10.50 | 9.600 | 9.680 | 244,444 | -0.76(-7.28%) |
Jul 19, 2023 | 10.50 | 10.65 | 10.12 | 10.44 | 219,128 | -0.07(-0.67%) |
Jul 18, 2023 | 10.23 | 10.55 | 10.23 | 10.51 | 266,676 | +0.26(+2.54%) |
Jul 17, 2023 | 10.35 | 10.37 | 10.16 | 10.25 | 261,210 | -0.13(-1.25%) |
Jul 14, 2023 | 10.50 | 10.50 | 10.25 | 10.38 | 106,011 | -0.12(-1.14%) |
Jul 13, 2023 | 10.50 | 10.52 | 10.41 | 10.50 | 188,569 | +0.02(+0.19%) |
Jul 12, 2023 | 10.56 | 10.75 | 10.41 | 10.48 | 227,860 | +0.05(+0.48%) |
Jul 11, 2023 | 10.25 | 10.57 | 10.20 | 10.43 | 251,679 | +0.26(+2.56%) |
Jul 10, 2023 | 9.750 | 10.24 | 9.750 | 10.17 | 204,428 | +0.47(+4.85%) |
Jul 07, 2023 | 9.640 | 9.885 | 9.600 | 9.700 | 295,404 | +0.03(+0.31%) |
Jul 06, 2023 | 9.760 | 10.10 | 9.600 | 9.670 | 303,872 | +0.01(+0.10%) |
Jul 05, 2023 | 10.00 | 10.06 | 9.610 | 9.660 | 298,265 | -0.28(-2.82%) |
Jul 03, 2023 | 9.380 | 10.15 | 9.380 | 9.940 | 291,140 | +0.60(+6.42%) |
Jun 30, 2023 | 8.850 | 9.530 | 8.850 | 9.340 | 230,578 | +0.54(+6.08%) |
Jun 29, 2023 | 8.830 | 8.830 | 8.760 | 8.805 | 157,936 | +0.00(+0.06%) |
Jun 28, 2023 | 8.520 | 8.840 | 8.520 | 8.800 | 231,883 | +0.27(+3.17%) |
Jun 27, 2023 | 8.610 | 8.700 | 8.384 | 8.530 | 213,517 | -0.01(-0.12%) |
Jun 26, 2023 | 8.230 | 8.710 | 8.230 | 8.540 | 227,501 | +0.27(+3.26%) |
Jun 23, 2023 | 8.290 | 8.480 | 8.090 | 8.270 | 535,861 | +0.03(+0.36%) |
Jun 22, 2023 | 8.650 | 8.650 | 8.160 | 8.240 | 177,432 | -0.34(-3.96%) |
Jun 21, 2023 | 8.420 | 8.600 | 8.300 | 8.580 | 193,062 | +0.15(+1.78%) |
Jun 20, 2023 | 8.100 | 8.460 | 7.980 | 8.430 | 313,570 | +0.48(+6.04%) |
Jun 16, 2023 | 7.850 | 8.094 | 7.760 | 7.950 | 228,561 | +0.20(+2.58%) |