Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.344 | 9.550 | 9.255 | 9.304 | 792,393 | -0.04(-0.42%) |
Aug 30, 2023 | 9.235 | 9.373 | 8.999 | 9.344 | 190,949 | +0.12(+1.28%) |
Aug 29, 2023 | 9.275 | 9.324 | 9.127 | 9.225 | 301,088 | -0.05(-0.53%) |
Aug 28, 2023 | 9.117 | 9.314 | 9.048 | 9.275 | 307,581 | +0.23(+2.50%) |
Aug 25, 2023 | 9.284 | 9.353 | 8.851 | 9.048 | 421,351 | -0.18(-1.92%) |
Aug 24, 2023 | 9.028 | 9.304 | 8.989 | 9.225 | 453,351 | +0.16(+1.74%) |
Aug 23, 2023 | 8.969 | 9.088 | 8.822 | 9.068 | 280,745 | +0.08(+0.88%) |
Aug 22, 2023 | 9.255 | 9.304 | 8.861 | 8.989 | 579,592 | -0.29(-3.08%) |
Aug 21, 2023 | 9.570 | 9.570 | 9.142 | 9.275 | 543,360 | -0.27(-2.79%) |
Aug 18, 2023 | 9.531 | 9.757 | 9.373 | 9.540 | 456,986 | -0.17(-1.72%) |
Aug 17, 2023 | 9.659 | 9.796 | 9.284 | 9.708 | 472,295 | +0.13(+1.34%) |
Aug 16, 2023 | 9.501 | 9.806 | 9.422 | 9.580 | 256,102 | +0.02(+0.21%) |
Aug 15, 2023 | 9.550 | 9.649 | 9.216 | 9.560 | 549,874 | -0.19(-1.92%) |
Aug 14, 2023 | 10.36 | 10.36 | 9.698 | 9.747 | 842,291 | -0.74(-7.04%) |
Aug 11, 2023 | 10.19 | 10.57 | 10.07 | 10.49 | 405,976 | +0.22(+2.11%) |
Aug 10, 2023 | 10.41 | 10.53 | 10.24 | 10.27 | 418,050 | -0.10(-0.95%) |
Aug 09, 2023 | 10.70 | 10.70 | 10.34 | 10.37 | 488,323 | -0.40(-3.75%) |
Aug 08, 2023 | 10.42 | 10.93 | 10.29 | 10.77 | 525,996 | -0.06(-0.54%) |
Aug 07, 2023 | 10.32 | 11.16 | 10.21 | 10.83 | 672,209 | +0.57(+5.51%) |
Aug 04, 2023 | 10.29 | 10.57 | 10.18 | 10.26 | 994,678 | -0.03(-0.28%) |
Aug 03, 2023 | 9.152 | 10.39 | 9.074 | 10.29 | 967,712 | +1.09(+11.88%) |
Aug 02, 2023 | 9.006 | 9.318 | 8.236 | 9.201 | 977,700 | +0.27(+3.06%) |
Aug 01, 2023 | 8.928 | 9.025 | 8.391 | 8.928 | 1,046,300 | -0.05(-0.54%) |
Jul 31, 2023 | 9.513 | 10.73 | 8.854 | 8.976 | 2,195,657 | -0.82(-8.37%) |
Jul 28, 2023 | 9.884 | 10.51 | 9.664 | 9.796 | 943,106 | -0.03(-0.30%) |
Jul 27, 2023 | 9.718 | 10.30 | 9.562 | 9.825 | 1,080,595 | +0.32(+3.39%) |
Jul 26, 2023 | 8.762 | 9.561 | 8.672 | 9.503 | 467,846 | +0.99(+11.57%) |
Jul 25, 2023 | 8.781 | 9.045 | 8.489 | 8.518 | 670,861 | -0.19(-2.13%) |
Jul 24, 2023 | 8.167 | 8.762 | 8.167 | 8.703 | 390,463 | +0.56(+6.83%) |
Jul 21, 2023 | 8.479 | 8.576 | 8.059 | 8.147 | 497,180 | -0.29(-3.47%) |
Jul 20, 2023 | 8.284 | 8.615 | 8.030 | 8.440 | 523,047 | -0.11(-1.26%) |
Jul 19, 2023 | 8.050 | 8.674 | 7.825 | 8.547 | 761,136 | +0.59(+7.35%) |
Jul 18, 2023 | 7.074 | 8.050 | 7.074 | 7.962 | 643,168 | +0.90(+12.71%) |
Jul 17, 2023 | 6.830 | 7.240 | 6.830 | 7.064 | 351,199 | +0.19(+2.69%) |
Jul 14, 2023 | 7.249 | 7.249 | 6.674 | 6.879 | 478,104 | -0.25(-3.56%) |
Jul 13, 2023 | 7.123 | 7.142 | 6.793 | 7.132 | 434,134 | +0.15(+2.09%) |
Jul 12, 2023 | 6.918 | 7.206 | 6.820 | 6.986 | 596,895 | +0.20(+3.02%) |
Jul 11, 2023 | 6.313 | 6.840 | 6.196 | 6.781 | 542,918 | +0.47(+7.42%) |
Jul 10, 2023 | 6.069 | 6.449 | 5.962 | 6.313 | 684,545 | +0.30(+5.03%) |
Jul 07, 2023 | 5.903 | 6.157 | 5.903 | 6.010 | 515,398 | +0.11(+1.82%) |
Jul 06, 2023 | 5.883 | 5.952 | 5.670 | 5.903 | 298,454 | -0.10(-1.63%) |
Jul 05, 2023 | 6.049 | 6.342 | 5.882 | 6.001 | 413,545 | -0.20(-3.15%) |
Jul 03, 2023 | 5.796 | 6.205 | 5.796 | 6.196 | 242,917 | +0.42(+7.26%) |
Jun 30, 2023 | 6.157 | 6.157 | 5.718 | 5.776 | 513,459 | -0.33(-5.43%) |
Jun 29, 2023 | 5.854 | 6.147 | 5.854 | 6.108 | 355,535 | +0.27(+4.68%) |
Jun 28, 2023 | 5.854 | 5.883 | 5.649 | 5.835 | 333,529 | -0.03(-0.50%) |
Jun 27, 2023 | 6.020 | 6.040 | 5.796 | 5.864 | 265,466 | -0.11(-1.80%) |
Jun 26, 2023 | 5.874 | 6.137 | 5.854 | 5.971 | 339,552 | +0.09(+1.49%) |
Jun 23, 2023 | 5.883 | 5.991 | 5.747 | 5.883 | 677,773 | -0.12(-1.95%) |
Jun 22, 2023 | 6.098 | 6.127 | 5.903 | 6.001 | 315,690 | -0.11(-1.76%) |
Jun 21, 2023 | 6.254 | 6.420 | 6.108 | 6.108 | 172,231 | -0.17(-2.64%) |
Jun 20, 2023 | 6.391 | 6.391 | 6.157 | 6.274 | 314,781 | -0.13(-1.98%) |
Jun 16, 2023 | 6.742 | 6.840 | 6.352 | 6.401 | 1,003,671 | -0.29(-4.37%) |
Jun 15, 2023 | 6.371 | 6.772 | 6.293 | 6.693 | 398,186 | +0.29(+4.57%) |
Jun 14, 2023 | 6.635 | 7.141 | 6.401 | 6.401 | 763,291 | -0.23(-3.53%) |
Jun 13, 2023 | 6.332 | 7.015 | 6.196 | 6.635 | 590,387 | +0.32(+5.10%) |
Jun 12, 2023 | 6.362 | 6.684 | 6.108 | 6.313 | 503,172 | -0.06(-0.92%) |
Jun 09, 2023 | 6.703 | 6.820 | 6.244 | 6.371 | 669,525 | -0.35(-5.22%) |
Jun 08, 2023 | 6.508 | 6.771 | 6.323 | 6.723 | 668,291 | +0.17(+2.53%) |
Jun 07, 2023 | 6.225 | 6.635 | 6.088 | 6.557 | 583,183 | +0.48(+7.87%) |
Jun 06, 2023 | 5.493 | 6.147 | 5.459 | 6.079 | 718,684 | +0.56(+10.07%) |
Jun 05, 2023 | 5.581 | 5.581 | 5.152 | 5.522 | 555,258 | +0.02(+0.35%) |
Jun 02, 2023 | 5.288 | 5.674 | 5.220 | 5.503 | 1,062,738 | +0.35(+6.82%) |