Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.050 | 9.135 | 8.880 | 8.910 | 913,725 | -0.13(-1.44%) |
Aug 30, 2023 | 9.110 | 9.220 | 8.940 | 9.040 | 954,092 | -0.02(-0.22%) |
Aug 29, 2023 | 8.990 | 9.125 | 8.890 | 9.060 | 687,767 | +0.04(+0.44%) |
Aug 28, 2023 | 8.790 | 9.020 | 8.790 | 9.020 | 860,967 | +0.25(+2.85%) |
Aug 25, 2023 | 8.820 | 8.930 | 8.550 | 8.770 | 1,051,267 | -0.04(-0.45%) |
Aug 24, 2023 | 8.760 | 8.925 | 8.640 | 8.810 | 1,176,914 | +0.06(+0.69%) |
Aug 23, 2023 | 8.810 | 9.010 | 8.730 | 8.750 | 931,865 | -0.04(-0.46%) |
Aug 22, 2023 | 8.650 | 8.810 | 8.445 | 8.790 | 875,668 | +0.17(+1.97%) |
Aug 21, 2023 | 8.640 | 8.700 | 8.345 | 8.620 | 1,101,609 | -0.04(-0.46%) |
Aug 18, 2023 | 8.350 | 8.751 | 8.330 | 8.660 | 1,147,392 | +0.18(+2.12%) |
Aug 17, 2023 | 8.510 | 8.635 | 8.410 | 8.480 | 1,354,265 | -0.02(-0.24%) |
Aug 16, 2023 | 8.660 | 8.730 | 8.440 | 8.500 | 1,455,874 | -0.26(-2.97%) |
Aug 15, 2023 | 8.630 | 8.830 | 8.450 | 8.760 | 886,318 | +0.09(+1.04%) |
Aug 14, 2023 | 8.540 | 8.680 | 8.260 | 8.670 | 1,083,007 | -0.01(-0.12%) |
Aug 11, 2023 | 8.560 | 8.730 | 8.460 | 8.680 | 893,703 | +0.02(+0.23%) |
Aug 10, 2023 | 8.820 | 8.970 | 8.620 | 8.660 | 1,821,363 | -0.18(-2.04%) |
Aug 09, 2023 | 8.890 | 9.090 | 8.700 | 8.840 | 989,320 | -0.06(-0.67%) |
Aug 08, 2023 | 8.390 | 8.970 | 8.250 | 8.900 | 1,638,354 | +0.47(+5.58%) |
Aug 07, 2023 | 9.040 | 9.040 | 8.390 | 8.430 | 1,982,199 | -0.62(-6.85%) |
Aug 04, 2023 | 9.380 | 9.500 | 9.033 | 9.050 | 1,312,313 | -0.26(-2.79%) |
Aug 03, 2023 | 9.140 | 9.520 | 9.000 | 9.310 | 2,173,956 | +0.17(+1.86%) |
Aug 02, 2023 | 8.500 | 9.515 | 8.400 | 9.140 | 2,852,830 | +0.49(+5.66%) |
Aug 01, 2023 | 8.700 | 8.726 | 8.510 | 8.650 | 1,536,187 | -0.13(-1.48%) |
Jul 31, 2023 | 8.750 | 8.920 | 8.600 | 8.780 | 1,265,168 | +0.11(+1.27%) |
Jul 28, 2023 | 8.680 | 8.760 | 8.560 | 8.670 | 1,282,959 | +0.17(+2.00%) |
Jul 27, 2023 | 8.900 | 8.940 | 8.465 | 8.500 | 1,759,107 | -0.28(-3.19%) |
Jul 26, 2023 | 8.630 | 8.949 | 8.620 | 8.780 | 1,301,475 | +0.12(+1.39%) |
Jul 25, 2023 | 8.720 | 8.785 | 8.550 | 8.660 | 893,810 | +0.00(+0.00%) |
Jul 24, 2023 | 8.780 | 8.960 | 8.460 | 8.660 | 1,477,393 | -0.28(-3.13%) |
Jul 21, 2023 | 8.860 | 9.100 | 8.640 | 8.940 | 1,243,035 | +0.17(+1.94%) |
Jul 20, 2023 | 8.980 | 8.980 | 8.635 | 8.770 | 1,410,298 | -0.05(-0.57%) |
Jul 19, 2023 | 8.800 | 9.100 | 8.750 | 8.820 | 1,434,212 | +0.10(+1.15%) |
Jul 18, 2023 | 8.600 | 8.932 | 8.540 | 8.720 | 1,165,755 | +0.13(+1.51%) |
Jul 17, 2023 | 8.580 | 8.880 | 8.480 | 8.590 | 1,260,293 | -0.02(-0.23%) |
Jul 14, 2023 | 8.950 | 9.000 | 8.500 | 8.610 | 1,143,479 | -0.34(-3.80%) |
Jul 13, 2023 | 9.120 | 9.190 | 8.935 | 8.950 | 1,167,241 | -0.12(-1.32%) |
Jul 12, 2023 | 9.090 | 9.140 | 8.880 | 9.070 | 1,232,036 | +0.12(+1.34%) |
Jul 11, 2023 | 8.840 | 9.040 | 8.690 | 8.950 | 1,149,391 | +0.13(+1.47%) |
Jul 10, 2023 | 8.430 | 8.870 | 8.400 | 8.820 | 2,388,244 | +0.41(+4.88%) |
Jul 07, 2023 | 8.380 | 8.680 | 8.332 | 8.410 | 1,266,118 | +0.08(+0.96%) |
Jul 06, 2023 | 8.130 | 8.355 | 8.000 | 8.330 | 1,880,577 | +0.05(+0.60%) |
Jul 05, 2023 | 8.190 | 8.370 | 8.020 | 8.280 | 2,321,137 | +0.04(+0.49%) |
Jul 03, 2023 | 8.260 | 8.380 | 8.170 | 8.240 | 702,005 | +0.01(+0.12%) |
Jun 30, 2023 | 8.280 | 8.330 | 8.070 | 8.230 | 1,412,300 | +0.08(+0.98%) |
Jun 29, 2023 | 8.400 | 8.420 | 8.110 | 8.150 | 1,390,113 | -0.25(-2.98%) |
Jun 28, 2023 | 8.090 | 8.430 | 7.945 | 8.400 | 2,480,487 | +0.34(+4.22%) |
Jun 27, 2023 | 8.040 | 8.230 | 7.905 | 8.060 | 1,983,020 | +0.06(+0.75%) |
Jun 26, 2023 | 8.060 | 8.120 | 7.860 | 8.000 | 2,017,355 | -0.07(-0.87%) |
Jun 23, 2023 | 8.000 | 8.140 | 7.930 | 8.070 | 2,159,628 | +0.05(+0.62%) |
Jun 22, 2023 | 7.930 | 8.135 | 7.860 | 8.020 | 2,541,885 | +0.00(+0.00%) |
Jun 21, 2023 | 8.260 | 8.340 | 7.710 | 8.020 | 4,076,516 | -0.34(-4.07%) |
Jun 20, 2023 | 8.800 | 8.820 | 7.985 | 8.360 | 4,777,876 | -0.46(-5.22%) |
Jun 16, 2023 | 9.360 | 9.540 | 8.780 | 8.820 | 7,719,861 | -0.44(-4.75%) |