Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.670 | 9.900 | 9.520 | 9.530 | 5,456 | -0.31(-3.16%) |
Aug 30, 2023 | 9.520 | 9.880 | 9.470 | 9.841 | 8,713 | +0.32(+3.37%) |
Aug 29, 2023 | 9.520 | 9.715 | 9.520 | 9.520 | 4,839 | -0.27(-2.76%) |
Aug 28, 2023 | 9.700 | 10.000 | 9.521 | 9.790 | 1,323 | +0.13(+1.35%) |
Aug 25, 2023 | 9.750 | 9.750 | 9.660 | 9.660 | 1,083 | -0.39(-3.88%) |
Aug 24, 2023 | 10.06 | 10.18 | 9.610 | 10.05 | 1,684 | +0.05(+0.50%) |
Aug 23, 2023 | 10.27 | 10.27 | 10.00 | 10.00 | 4,058 | -0.20(-1.96%) |
Aug 22, 2023 | 10.50 | 10.50 | 10.09 | 10.20 | 2,683 | -0.07(-0.68%) |
Aug 21, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 773 | +0.08(+0.79%) |
Aug 18, 2023 | 10.19 | 10.22 | 10.19 | 10.19 | 5,358 | -0.05(-0.49%) |
Aug 17, 2023 | 10.21 | 10.24 | 10.14 | 10.24 | 7,843 | +0.09(+0.89%) |
Aug 16, 2023 | 10.10 | 10.29 | 10.06 | 10.15 | 255,465 | +0.08(+0.79%) |
Aug 15, 2023 | 10.25 | 10.36 | 10.07 | 10.07 | 8,739 | -0.36(-3.45%) |
Aug 14, 2023 | 10.24 | 10.45 | 10.24 | 10.43 | 5,012 | +0.24(+2.36%) |
Aug 11, 2023 | 10.41 | 10.43 | 9.990 | 10.19 | 8,875 | +0.14(+1.39%) |
Aug 10, 2023 | 10.34 | 10.41 | 9.950 | 10.05 | 8,618 | -0.11(-1.08%) |
Aug 09, 2023 | 10.13 | 10.45 | 10.13 | 10.16 | 5,730 | -0.06(-0.59%) |
Aug 08, 2023 | 10.00 | 10.44 | 10.00 | 10.22 | 4,412 | +0.14(+1.39%) |
Aug 07, 2023 | 10.44 | 10.44 | 10.07 | 10.08 | 11,022 | -0.22(-2.14%) |
Aug 04, 2023 | 10.12 | 10.43 | 10.12 | 10.30 | 2,490 | -0.20(-1.90%) |
Aug 03, 2023 | 10.49 | 10.54 | 10.09 | 10.50 | 8,753 | +0.32(+3.14%) |
Aug 02, 2023 | 9.875 | 10.50 | 9.875 | 10.18 | 11,876 | +0.20(+2.04%) |
Aug 01, 2023 | 10.04 | 10.10 | 9.757 | 9.976 | 7,072 | +0.08(+0.77%) |
Jul 31, 2023 | 9.640 | 10.00 | 9.640 | 9.900 | 8,873 | +0.39(+4.10%) |
Jul 28, 2023 | 9.020 | 9.510 | 9.020 | 9.510 | 67,127 | +0.69(+7.82%) |
Jul 27, 2023 | 8.980 | 8.980 | 8.734 | 8.820 | 6,817 | -0.13(-1.45%) |
Jul 26, 2023 | 9.000 | 9.050 | 8.770 | 8.950 | 19,818 | -0.05(-0.56%) |
Jul 25, 2023 | 8.800 | 9.030 | 8.750 | 9.000 | 9,592 | +0.00(+0.00%) |
Jul 24, 2023 | 8.950 | 9.040 | 8.750 | 9.000 | 8,359 | +0.05(+0.56%) |
Jul 21, 2023 | 8.785 | 8.960 | 8.785 | 8.950 | 6,621 | +0.15(+1.70%) |
Jul 20, 2023 | 8.790 | 8.950 | 8.740 | 8.800 | 2,068 | +0.04(+0.40%) |
Jul 19, 2023 | 8.785 | 8.990 | 8.740 | 8.765 | 6,069 | +0.02(+0.17%) |
Jul 18, 2023 | 8.750 | 9.080 | 8.750 | 8.750 | 15,360 | -0.21(-2.34%) |
Jul 17, 2023 | 8.970 | 8.980 | 8.960 | 8.960 | 3,360 | +0.07(+0.79%) |
Jul 14, 2023 | 8.681 | 8.970 | 8.681 | 8.890 | 3,435 | -0.05(-0.56%) |
Jul 13, 2023 | 8.760 | 8.940 | 8.700 | 8.940 | 1,453 | +0.19(+2.17%) |
Jul 12, 2023 | 8.650 | 9.020 | 8.586 | 8.750 | 18,860 | +0.10(+1.16%) |
Jul 11, 2023 | 8.590 | 8.730 | 8.590 | 8.650 | 2,605 | +0.15(+1.76%) |
Jul 10, 2023 | 8.558 | 8.558 | 8.500 | 8.500 | 2,710 | -0.12(-1.39%) |
Jul 07, 2023 | 8.500 | 8.620 | 8.500 | 8.620 | 6,147 | +0.12(+1.41%) |
Jul 06, 2023 | 8.620 | 8.691 | 8.500 | 8.500 | 13,303 | -0.06(-0.70%) |
Jul 05, 2023 | 8.800 | 8.800 | 8.500 | 8.560 | 14,858 | -0.28(-3.17%) |
Jul 03, 2023 | 8.850 | 8.860 | 8.840 | 8.840 | 1,510 | -0.11(-1.23%) |
Jun 30, 2023 | 9.000 | 9.000 | 8.810 | 8.950 | 15,445 | -0.05(-0.56%) |
Jun 29, 2023 | 8.990 | 9.000 | 8.990 | 9.000 | 389 | +0.05(+0.56%) |
Jun 28, 2023 | 8.990 | 8.990 | 8.950 | 8.950 | 907 | +0.00(+0.00%) |
Jun 27, 2023 | 8.950 | 9.000 | 8.872 | 8.950 | 5,545 | -0.04(-0.44%) |
Jun 26, 2023 | 8.950 | 9.000 | 8.950 | 8.990 | 1,343 | -0.01(-0.11%) |
Jun 23, 2023 | 8.880 | 9.020 | 8.813 | 9.000 | 5,777 | +0.04(+0.45%) |
Jun 22, 2023 | 8.890 | 8.960 | 8.802 | 8.960 | 1,494 | +0.16(+1.82%) |
Jun 21, 2023 | 9.000 | 9.200 | 8.800 | 8.800 | 47,509 | -0.15(-1.68%) |
Jun 20, 2023 | 9.000 | 9.140 | 8.826 | 8.950 | 14,484 | -0.05(-0.56%) |
Jun 16, 2023 | 8.960 | 9.000 | 8.860 | 9.000 | 7,763 | +0.17(+1.93%) |