Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.940 | 9.100 | 8.340 | 8.540 | 1,131,432 | -0.39(-4.37%) |
Aug 30, 2023 | 8.740 | 9.060 | 8.600 | 8.930 | 956,433 | +0.19(+2.17%) |
Aug 29, 2023 | 8.150 | 8.990 | 8.090 | 8.740 | 1,214,751 | +0.72(+8.98%) |
Aug 28, 2023 | 7.840 | 8.030 | 7.560 | 8.020 | 568,937 | +0.28(+3.62%) |
Aug 25, 2023 | 7.590 | 7.890 | 7.450 | 7.740 | 676,827 | +0.24(+3.20%) |
Aug 24, 2023 | 7.550 | 7.690 | 7.300 | 7.500 | 898,088 | -0.02(-0.27%) |
Aug 23, 2023 | 7.520 | 8.060 | 7.450 | 7.520 | 1,113,441 | +0.02(+0.27%) |
Aug 22, 2023 | 7.270 | 7.540 | 7.100 | 7.500 | 2,806,449 | +0.22(+3.09%) |
Aug 21, 2023 | 7.600 | 7.950 | 6.395 | 7.275 | 4,787,496 | -0.54(-6.97%) |
Aug 18, 2023 | 7.990 | 8.260 | 7.820 | 7.820 | 677,973 | -0.30(-3.69%) |
Aug 17, 2023 | 8.200 | 8.290 | 7.980 | 8.120 | 716,501 | -0.09(-1.10%) |
Aug 16, 2023 | 8.410 | 8.520 | 8.090 | 8.210 | 1,022,197 | -0.26(-3.07%) |
Aug 15, 2023 | 8.640 | 8.670 | 8.210 | 8.470 | 1,219,930 | -0.22(-2.53%) |
Aug 14, 2023 | 8.800 | 8.939 | 8.270 | 8.690 | 1,034,699 | -0.27(-3.01%) |
Aug 11, 2023 | 9.280 | 9.560 | 8.820 | 8.960 | 695,564 | -0.32(-3.45%) |
Aug 10, 2023 | 9.400 | 9.630 | 9.100 | 9.280 | 658,522 | -0.11(-1.17%) |
Aug 09, 2023 | 10.33 | 10.91 | 9.250 | 9.390 | 1,008,677 | -0.44(-4.48%) |
Aug 08, 2023 | 9.530 | 9.970 | 9.440 | 9.830 | 815,979 | +0.25(+2.61%) |
Aug 07, 2023 | 9.920 | 10.00 | 9.330 | 9.580 | 888,371 | -0.25(-2.54%) |
Aug 04, 2023 | 10.12 | 10.33 | 9.730 | 9.830 | 593,255 | -0.29(-2.87%) |
Aug 03, 2023 | 10.20 | 10.28 | 9.830 | 10.12 | 706,953 | -0.13(-1.27%) |
Aug 02, 2023 | 10.38 | 10.52 | 10.12 | 10.25 | 568,776 | -0.32(-3.03%) |
Aug 01, 2023 | 10.80 | 10.89 | 10.28 | 10.57 | 601,843 | -0.34(-3.12%) |
Jul 31, 2023 | 10.87 | 10.98 | 10.70 | 10.91 | 479,048 | +0.05(+0.46%) |
Jul 28, 2023 | 10.14 | 10.90 | 10.14 | 10.86 | 820,968 | +0.86(+8.60%) |
Jul 27, 2023 | 10.48 | 10.68 | 9.960 | 10.00 | 788,518 | -0.44(-4.21%) |
Jul 26, 2023 | 10.46 | 10.56 | 10.24 | 10.44 | 930,969 | -0.05(-0.48%) |
Jul 25, 2023 | 10.30 | 10.60 | 10.05 | 10.49 | 597,888 | +0.19(+1.84%) |
Jul 24, 2023 | 10.47 | 10.58 | 9.850 | 10.30 | 757,447 | -0.19(-1.81%) |
Jul 21, 2023 | 10.46 | 10.92 | 10.27 | 10.49 | 967,849 | +0.13(+1.25%) |
Jul 20, 2023 | 10.40 | 10.75 | 10.12 | 10.36 | 560,744 | -0.04(-0.38%) |
Jul 19, 2023 | 10.66 | 10.86 | 10.29 | 10.40 | 519,395 | -0.19(-1.79%) |
Jul 18, 2023 | 10.96 | 11.05 | 10.53 | 10.59 | 660,252 | -0.39(-3.55%) |
Jul 17, 2023 | 9.800 | 11.39 | 9.505 | 10.98 | 1,673,732 | +1.54(+16.31%) |
Jul 14, 2023 | 9.360 | 9.590 | 9.120 | 9.440 | 589,985 | +0.05(+0.53%) |
Jul 13, 2023 | 9.650 | 9.770 | 9.370 | 9.390 | 336,453 | -0.23(-2.39%) |
Jul 12, 2023 | 9.500 | 9.960 | 9.340 | 9.620 | 699,264 | +0.32(+3.44%) |
Jul 11, 2023 | 9.690 | 9.700 | 9.198 | 9.300 | 692,417 | -0.40(-4.12%) |
Jul 10, 2023 | 9.300 | 9.700 | 9.155 | 9.700 | 851,114 | +0.45(+4.86%) |
Jul 07, 2023 | 9.340 | 9.560 | 9.220 | 9.250 | 724,775 | -0.05(-0.54%) |
Jul 06, 2023 | 9.110 | 9.580 | 8.940 | 9.300 | 1,084,618 | +0.01(+0.11%) |
Jul 05, 2023 | 8.780 | 9.380 | 8.720 | 9.290 | 851,788 | +0.54(+6.17%) |
Jul 03, 2023 | 9.540 | 9.670 | 8.690 | 8.750 | 707,691 | -0.78(-8.18%) |
Jun 30, 2023 | 8.390 | 9.880 | 8.270 | 9.530 | 1,782,506 | +1.20(+14.41%) |
Jun 29, 2023 | 8.770 | 8.770 | 8.250 | 8.330 | 2,021,601 | -0.29(-3.36%) |
Jun 28, 2023 | 8.500 | 8.630 | 8.300 | 8.620 | 915,904 | +0.15(+1.77%) |
Jun 27, 2023 | 8.700 | 8.700 | 8.110 | 8.470 | 988,511 | -0.07(-0.88%) |
Jun 26, 2023 | 8.720 | 8.740 | 8.305 | 8.545 | 799,965 | -0.23(-2.68%) |
Jun 23, 2023 | 9.190 | 9.200 | 8.270 | 8.780 | 2,529,317 | -0.50(-5.39%) |
Jun 22, 2023 | 9.620 | 9.970 | 9.262 | 9.280 | 1,121,490 | -0.38(-3.93%) |
Jun 21, 2023 | 9.340 | 9.800 | 8.970 | 9.660 | 1,217,127 | +0.22(+2.33%) |
Jun 20, 2023 | 9.550 | 9.870 | 9.000 | 9.440 | 1,425,143 | -0.15(-1.56%) |
Jun 16, 2023 | 10.39 | 10.39 | 9.280 | 9.590 | 5,660,443 | -0.62(-6.07%) |
Jun 15, 2023 | 10.57 | 10.76 | 10.08 | 10.21 | 1,076,130 | -0.48(-4.49%) |
Jun 14, 2023 | 10.98 | 11.31 | 10.51 | 10.69 | 1,071,391 | -0.24(-2.20%) |
Jun 13, 2023 | 10.28 | 11.28 | 10.16 | 10.93 | 1,425,881 | +0.72(+7.05%) |
Jun 12, 2023 | 10.10 | 10.58 | 9.950 | 10.21 | 1,464,570 | +0.27(+2.72%) |
Jun 09, 2023 | 10.01 | 10.15 | 9.720 | 9.940 | 990,182 | -0.07(-0.70%) |
Jun 08, 2023 | 9.650 | 10.24 | 9.591 | 10.01 | 1,467,055 | +0.38(+3.95%) |
Jun 07, 2023 | 8.670 | 9.710 | 8.540 | 9.630 | 1,539,093 | +1.01(+11.72%) |
Jun 06, 2023 | 8.520 | 8.640 | 8.130 | 8.620 | 1,100,606 | +0.06(+0.70%) |
Jun 05, 2023 | 8.130 | 8.650 | 8.040 | 8.560 | 990,749 | +0.36(+4.39%) |
Jun 02, 2023 | 7.660 | 8.220 | 7.530 | 8.200 | 1,054,852 | +0.55(+7.19%) |