Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.540 | 9.670 | 9.380 | 9.400 | 491,624 | -0.15(-1.57%) |
Aug 30, 2023 | 9.460 | 9.680 | 9.400 | 9.550 | 579,632 | +0.09(+0.90%) |
Aug 29, 2023 | 9.510 | 9.620 | 9.410 | 9.465 | 521,349 | -0.09(-0.89%) |
Aug 28, 2023 | 9.460 | 9.620 | 9.410 | 9.550 | 366,369 | +0.17(+1.81%) |
Aug 25, 2023 | 9.350 | 9.560 | 9.260 | 9.380 | 749,463 | -0.01(-0.11%) |
Aug 24, 2023 | 9.500 | 9.550 | 9.205 | 9.390 | 950,696 | -0.06(-0.63%) |
Aug 23, 2023 | 10.06 | 10.06 | 9.090 | 9.450 | 1,855,047 | -0.70(-6.90%) |
Aug 22, 2023 | 10.05 | 10.20 | 9.980 | 10.15 | 594,171 | +0.17(+1.70%) |
Aug 21, 2023 | 9.890 | 10.24 | 9.750 | 9.980 | 335,255 | +0.08(+0.81%) |
Aug 18, 2023 | 9.860 | 10.05 | 9.650 | 9.900 | 878,701 | -0.10(-1.00%) |
Aug 17, 2023 | 10.01 | 10.24 | 9.870 | 10.00 | 544,137 | +0.00(+0.00%) |
Aug 16, 2023 | 10.02 | 10.18 | 9.675 | 10.00 | 452,574 | -0.13(-1.28%) |
Aug 15, 2023 | 9.730 | 10.66 | 9.500 | 10.13 | 945,635 | -0.35(-3.34%) |
Aug 14, 2023 | 10.52 | 10.59 | 10.35 | 10.48 | 397,264 | -0.07(-0.66%) |
Aug 11, 2023 | 10.42 | 10.64 | 10.34 | 10.55 | 468,027 | +0.01(+0.09%) |
Aug 10, 2023 | 10.97 | 11.01 | 10.52 | 10.54 | 318,814 | -0.27(-2.50%) |
Aug 09, 2023 | 11.34 | 11.34 | 10.71 | 10.81 | 406,291 | -0.58(-5.09%) |
Aug 08, 2023 | 11.14 | 11.44 | 10.95 | 11.39 | 377,492 | +0.05(+0.44%) |
Aug 07, 2023 | 11.30 | 11.47 | 11.02 | 11.34 | 313,026 | +0.03(+0.27%) |
Aug 04, 2023 | 11.04 | 11.60 | 10.89 | 11.31 | 440,818 | +0.35(+3.19%) |
Aug 03, 2023 | 11.38 | 11.38 | 10.91 | 10.96 | 414,568 | -0.48(-4.20%) |
Aug 02, 2023 | 11.14 | 11.52 | 10.99 | 11.44 | 734,304 | +0.10(+0.88%) |
Aug 01, 2023 | 11.82 | 11.97 | 10.78 | 11.34 | 600,446 | -0.49(-4.14%) |
Jul 31, 2023 | 11.66 | 11.97 | 11.66 | 11.83 | 295,662 | +0.20(+1.72%) |
Jul 28, 2023 | 11.57 | 11.78 | 11.53 | 11.63 | 313,881 | +0.31(+2.74%) |
Jul 27, 2023 | 12.30 | 12.37 | 11.32 | 11.32 | 595,476 | -0.78(-6.45%) |
Jul 26, 2023 | 11.46 | 12.19 | 11.35 | 12.10 | 527,454 | +0.63(+5.49%) |
Jul 25, 2023 | 11.51 | 11.51 | 11.26 | 11.47 | 405,626 | +0.09(+0.79%) |
Jul 24, 2023 | 10.98 | 11.54 | 10.68 | 11.38 | 706,967 | -0.15(-1.30%) |
Jul 21, 2023 | 11.72 | 11.86 | 11.33 | 11.53 | 442,042 | -0.05(-0.43%) |
Jul 20, 2023 | 11.89 | 12.00 | 11.51 | 11.58 | 328,592 | -0.32(-2.69%) |
Jul 19, 2023 | 12.26 | 12.46 | 11.81 | 11.90 | 422,252 | -0.22(-1.82%) |
Jul 18, 2023 | 12.07 | 12.44 | 11.87 | 12.12 | 463,643 | +0.12(+1.00%) |
Jul 17, 2023 | 11.69 | 12.05 | 11.64 | 12.00 | 381,310 | +0.34(+2.92%) |
Jul 14, 2023 | 11.67 | 11.84 | 11.43 | 11.66 | 397,866 | +0.05(+0.43%) |
Jul 13, 2023 | 11.89 | 11.97 | 11.51 | 11.61 | 598,211 | -0.20(-1.69%) |
Jul 12, 2023 | 11.71 | 11.96 | 11.54 | 11.81 | 443,042 | +0.38(+3.32%) |
Jul 11, 2023 | 11.32 | 11.64 | 11.26 | 11.43 | 508,285 | +0.25(+2.24%) |
Jul 10, 2023 | 10.75 | 11.21 | 10.68 | 11.18 | 827,729 | +0.51(+4.78%) |
Jul 07, 2023 | 10.75 | 11.03 | 10.67 | 10.67 | 716,635 | +0.03(+0.28%) |
Jul 06, 2023 | 10.54 | 10.67 | 10.28 | 10.64 | 367,634 | -0.13(-1.21%) |
Jul 05, 2023 | 10.88 | 10.90 | 10.72 | 10.77 | 344,142 | -0.23(-2.09%) |
Jul 03, 2023 | 11.00 | 11.13 | 10.79 | 11.00 | 239,274 | +0.00(+0.00%) |
Jun 30, 2023 | 10.95 | 11.25 | 10.79 | 11.00 | 555,477 | +0.19(+1.76%) |
Jun 29, 2023 | 10.76 | 10.97 | 10.59 | 10.81 | 543,776 | +0.08(+0.75%) |
Jun 28, 2023 | 10.48 | 10.73 | 10.32 | 10.73 | 667,726 | +0.17(+1.61%) |
Jun 27, 2023 | 10.15 | 10.57 | 10.05 | 10.56 | 480,309 | +0.41(+4.04%) |
Jun 26, 2023 | 9.810 | 10.29 | 9.730 | 10.15 | 557,437 | +0.29(+2.94%) |
Jun 23, 2023 | 9.670 | 9.920 | 9.590 | 9.860 | 5,701,498 | +0.07(+0.72%) |
Jun 22, 2023 | 9.700 | 9.930 | 9.510 | 9.790 | 737,499 | +0.02(+0.20%) |
Jun 21, 2023 | 10.58 | 10.67 | 9.670 | 9.770 | 1,097,452 | -0.94(-8.78%) |
Jun 20, 2023 | 10.70 | 10.84 | 10.50 | 10.71 | 1,041,730 | -0.09(-0.83%) |
Jun 16, 2023 | 11.06 | 11.09 | 10.65 | 10.80 | 700,345 | -0.14(-1.28%) |
Jun 15, 2023 | 10.48 | 11.00 | 10.48 | 10.94 | 637,562 | +0.35(+3.31%) |
Jun 14, 2023 | 10.89 | 10.89 | 10.58 | 10.59 | 594,026 | -0.31(-2.84%) |
Jun 13, 2023 | 10.75 | 11.05 | 10.62 | 10.90 | 559,446 | +0.27(+2.54%) |
Jun 12, 2023 | 10.09 | 10.68 | 10.01 | 10.63 | 653,746 | +0.58(+5.77%) |
Jun 09, 2023 | 10.34 | 10.44 | 10.00 | 10.05 | 442,817 | -0.21(-2.05%) |
Jun 08, 2023 | 10.56 | 10.60 | 10.10 | 10.26 | 581,776 | -0.31(-2.93%) |
Jun 07, 2023 | 11.00 | 11.25 | 10.54 | 10.57 | 479,771 | -0.32(-2.94%) |
Jun 06, 2023 | 10.84 | 11.02 | 10.53 | 10.89 | 701,382 | +0.05(+0.46%) |
Jun 05, 2023 | 10.94 | 11.15 | 10.70 | 10.84 | 514,328 | -0.08(-0.73%) |
Jun 02, 2023 | 10.54 | 10.94 | 10.54 | 10.92 | 1,004,421 | +0.52(+5.00%) |