Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.560 | 8.730 | 8.230 | 8.480 | 15,599 | +0.03(+0.36%) |
Aug 30, 2023 | 8.450 | 8.531 | 8.450 | 8.450 | 1,166 | -0.02(-0.21%) |
Aug 29, 2023 | 8.420 | 8.480 | 8.355 | 8.468 | 21,817 | -0.08(-0.96%) |
Aug 28, 2023 | 8.300 | 8.550 | 8.300 | 8.550 | 2,746 | +0.15(+1.79%) |
Aug 25, 2023 | 8.210 | 8.456 | 8.210 | 8.400 | 6,600 | +0.08(+0.96%) |
Aug 24, 2023 | 8.260 | 8.616 | 8.260 | 8.320 | 2,307 | -0.08(-0.95%) |
Aug 23, 2023 | 8.570 | 8.570 | 8.230 | 8.400 | 9,389 | -0.05(-0.59%) |
Aug 22, 2023 | 8.600 | 8.600 | 8.418 | 8.450 | 7,480 | -0.11(-1.29%) |
Aug 21, 2023 | 8.550 | 8.740 | 8.550 | 8.560 | 3,136 | +0.01(+0.12%) |
Aug 18, 2023 | 8.470 | 8.720 | 8.440 | 8.550 | 7,824 | +0.13(+1.54%) |
Aug 17, 2023 | 8.820 | 8.900 | 8.420 | 8.420 | 21,455 | -0.53(-5.92%) |
Aug 16, 2023 | 8.880 | 8.950 | 8.760 | 8.950 | 4,967 | +0.10(+1.13%) |
Aug 15, 2023 | 8.760 | 8.920 | 8.758 | 8.850 | 5,646 | +0.09(+1.03%) |
Aug 14, 2023 | 8.650 | 8.884 | 8.650 | 8.760 | 8,414 | +0.04(+0.46%) |
Aug 11, 2023 | 8.600 | 8.790 | 8.600 | 8.720 | 10,133 | -0.09(-1.02%) |
Aug 10, 2023 | 8.920 | 8.940 | 8.810 | 8.810 | 2,797 | +0.02(+0.23%) |
Aug 09, 2023 | 8.810 | 8.950 | 8.790 | 8.790 | 11,160 | -0.04(-0.45%) |
Aug 08, 2023 | 8.800 | 8.980 | 8.800 | 8.830 | 18,762 | +0.00(+0.00%) |
Aug 07, 2023 | 9.010 | 9.010 | 8.830 | 8.830 | 6,356 | -0.08(-0.90%) |
Aug 04, 2023 | 8.650 | 8.950 | 8.530 | 8.910 | 10,653 | +0.43(+5.07%) |
Aug 03, 2023 | 8.860 | 8.970 | 8.420 | 8.480 | 31,374 | -0.52(-5.78%) |
Aug 02, 2023 | 8.750 | 9.000 | 8.730 | 9.000 | 8,561 | +0.15(+1.69%) |
Aug 01, 2023 | 8.800 | 9.100 | 8.752 | 8.850 | 10,154 | +0.02(+0.23%) |
Jul 31, 2023 | 8.960 | 9.090 | 8.830 | 8.830 | 12,791 | -0.19(-2.11%) |
Jul 28, 2023 | 9.030 | 9.100 | 9.000 | 9.020 | 12,042 | +0.00(+0.00%) |
Jul 27, 2023 | 9.090 | 9.200 | 9.020 | 9.020 | 9,154 | -0.19(-2.06%) |
Jul 26, 2023 | 9.150 | 9.430 | 9.025 | 9.210 | 7,344 | +0.01(+0.11%) |
Jul 25, 2023 | 9.270 | 9.405 | 9.200 | 9.200 | 4,900 | -0.12(-1.29%) |
Jul 24, 2023 | 9.220 | 9.480 | 9.180 | 9.320 | 15,334 | +0.24(+2.64%) |
Jul 21, 2023 | 9.190 | 9.315 | 9.073 | 9.080 | 8,410 | -0.11(-1.20%) |
Jul 20, 2023 | 9.100 | 9.230 | 9.100 | 9.190 | 12,496 | +0.04(+0.44%) |
Jul 19, 2023 | 9.020 | 9.230 | 8.820 | 9.150 | 26,912 | +0.11(+1.22%) |
Jul 18, 2023 | 8.850 | 9.070 | 8.850 | 9.040 | 11,818 | +0.09(+1.01%) |
Jul 17, 2023 | 8.870 | 9.040 | 8.870 | 8.950 | 8,793 | +0.04(+0.45%) |
Jul 14, 2023 | 9.040 | 9.070 | 8.910 | 8.910 | 14,840 | -0.11(-1.22%) |
Jul 13, 2023 | 8.890 | 9.084 | 8.880 | 9.020 | 28,095 | +0.14(+1.58%) |
Jul 12, 2023 | 8.800 | 8.950 | 8.800 | 8.880 | 20,806 | +0.10(+1.14%) |
Jul 11, 2023 | 8.730 | 8.900 | 8.720 | 8.780 | 9,924 | +0.20(+2.33%) |
Jul 10, 2023 | 8.610 | 8.910 | 8.410 | 8.580 | 14,158 | -0.30(-3.38%) |
Jul 07, 2023 | 8.470 | 8.920 | 8.470 | 8.880 | 9,051 | +0.31(+3.62%) |
Jul 06, 2023 | 8.550 | 8.900 | 8.550 | 8.570 | 3,646 | -0.02(-0.23%) |
Jul 05, 2023 | 8.780 | 8.780 | 8.450 | 8.590 | 7,255 | -0.19(-2.16%) |
Jul 03, 2023 | 8.650 | 8.800 | 8.480 | 8.780 | 5,705 | -0.06(-0.68%) |
Jun 30, 2023 | 8.500 | 8.905 | 8.330 | 8.840 | 12,734 | +0.26(+3.03%) |
Jun 29, 2023 | 8.499 | 8.750 | 8.357 | 8.580 | 32,566 | +0.38(+4.63%) |
Jun 28, 2023 | 8.400 | 8.520 | 8.192 | 8.200 | 8,484 | -0.18(-2.10%) |
Jun 27, 2023 | 8.210 | 8.376 | 8.210 | 8.376 | 1,017 | +0.05(+0.55%) |
Jun 26, 2023 | 8.200 | 8.330 | 8.177 | 8.330 | 9,844 | +0.08(+0.97%) |
Jun 23, 2023 | 8.320 | 8.350 | 8.200 | 8.250 | 9,897 | -0.04(-0.54%) |
Jun 22, 2023 | 8.260 | 8.380 | 8.260 | 8.295 | 4,970 | -0.05(-0.66%) |
Jun 21, 2023 | 8.390 | 8.436 | 8.270 | 8.350 | 5,280 | -0.08(-0.95%) |
Jun 20, 2023 | 8.230 | 8.480 | 8.230 | 8.430 | 18,324 | +0.14(+1.69%) |
Jun 16, 2023 | 8.340 | 8.510 | 8.290 | 8.290 | 16,875 | -0.05(-0.60%) |
Jun 15, 2023 | 8.430 | 8.430 | 8.320 | 8.340 | 5,295 | +0.01(+0.12%) |
Jun 14, 2023 | 8.250 | 8.400 | 8.250 | 8.330 | 6,741 | -0.02(-0.24%) |
Jun 13, 2023 | 8.400 | 8.520 | 8.350 | 8.350 | 12,779 | -0.05(-0.60%) |
Jun 12, 2023 | 8.350 | 8.430 | 8.350 | 8.400 | 13,866 | -0.02(-0.24%) |
Jun 09, 2023 | 8.460 | 8.500 | 8.385 | 8.420 | 9,631 | -0.01(-0.15%) |
Jun 08, 2023 | 8.090 | 8.435 | 8.090 | 8.433 | 6,836 | -0.01(-0.10%) |
Jun 07, 2023 | 8.430 | 8.490 | 8.350 | 8.441 | 3,125 | +0.09(+1.09%) |
Jun 06, 2023 | 8.310 | 8.400 | 8.310 | 8.350 | 8,328 | -0.08(-0.95%) |
Jun 05, 2023 | 8.460 | 8.575 | 8.430 | 8.430 | 6,201 | -0.09(-1.06%) |
Jun 02, 2023 | 8.220 | 8.622 | 8.220 | 8.520 | 11,832 | +0.14(+1.67%) |