Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.27 | 10.30 | 10.24 | 10.29 | 765,972 | +0.04(+0.37%) |
Aug 30, 2023 | 10.25 | 10.28 | 10.21 | 10.25 | 350,440 | -0.01(-0.09%) |
Aug 29, 2023 | 10.09 | 10.29 | 10.05 | 10.26 | 326,373 | +0.15(+1.49%) |
Aug 28, 2023 | 9.864 | 10.14 | 9.864 | 10.11 | 303,128 | +0.27(+2.77%) |
Aug 25, 2023 | 9.864 | 9.939 | 9.737 | 9.836 | 282,723 | +0.01(+0.10%) |
Aug 24, 2023 | 9.789 | 9.948 | 9.770 | 9.826 | 524,164 | -0.02(-0.19%) |
Aug 23, 2023 | 9.620 | 9.855 | 9.620 | 9.845 | 338,774 | +0.23(+2.34%) |
Aug 22, 2023 | 9.714 | 9.761 | 9.601 | 9.620 | 498,763 | -0.05(-0.49%) |
Aug 21, 2023 | 9.667 | 9.742 | 9.606 | 9.667 | 1,077,655 | -0.04(-0.39%) |
Aug 18, 2023 | 9.479 | 9.732 | 9.404 | 9.704 | 802,600 | +0.15(+1.57%) |
Aug 17, 2023 | 9.714 | 9.761 | 9.545 | 9.554 | 478,123 | -0.14(-1.45%) |
Aug 16, 2023 | 9.873 | 9.920 | 9.695 | 9.695 | 617,465 | -0.15(-1.53%) |
Aug 15, 2023 | 9.948 | 9.967 | 9.817 | 9.845 | 411,659 | -0.13(-1.32%) |
Aug 14, 2023 | 10.10 | 10.10 | 9.967 | 9.977 | 409,847 | -0.13(-1.30%) |
Aug 11, 2023 | 10.12 | 10.15 | 10.08 | 10.11 | 361,564 | +0.01(+0.09%) |
Aug 10, 2023 | 10.22 | 10.27 | 10.07 | 10.10 | 391,276 | -0.08(-0.83%) |
Aug 09, 2023 | 10.25 | 10.31 | 10.16 | 10.18 | 364,340 | -0.09(-0.91%) |
Aug 08, 2023 | 10.16 | 10.30 | 10.09 | 10.28 | 310,011 | -0.02(-0.18%) |
Aug 07, 2023 | 10.25 | 10.34 | 10.20 | 10.30 | 325,393 | +0.08(+0.83%) |
Aug 04, 2023 | 10.16 | 10.31 | 10.16 | 10.21 | 408,495 | +0.09(+0.93%) |
Aug 03, 2023 | 10.09 | 10.18 | 9.977 | 10.12 | 473,518 | +0.00(+0.00%) |
Aug 02, 2023 | 10.10 | 10.21 | 10.07 | 10.12 | 550,459 | -0.08(-0.83%) |
Aug 01, 2023 | 10.31 | 10.32 | 10.09 | 10.20 | 586,022 | -0.11(-1.09%) |
Jul 31, 2023 | 10.58 | 10.62 | 10.21 | 10.31 | 863,565 | -0.27(-2.57%) |
Jul 28, 2023 | 10.46 | 10.64 | 10.36 | 10.59 | 1,319,434 | +0.23(+2.17%) |
Jul 27, 2023 | 10.45 | 10.77 | 10.28 | 10.36 | 1,180,627 | -0.40(-3.75%) |
Jul 26, 2023 | 10.63 | 10.80 | 10.63 | 10.76 | 520,904 | +0.12(+1.15%) |
Jul 25, 2023 | 10.67 | 10.75 | 10.56 | 10.64 | 609,686 | -0.05(-0.44%) |
Jul 24, 2023 | 10.76 | 10.85 | 10.61 | 10.69 | 785,461 | +0.05(+0.44%) |
Jul 21, 2023 | 10.95 | 10.98 | 10.63 | 10.64 | 555,266 | -0.24(-2.24%) |
Jul 20, 2023 | 11.00 | 11.04 | 10.79 | 10.89 | 1,049,514 | -0.11(-1.02%) |
Jul 19, 2023 | 10.79 | 11.00 | 10.78 | 11.00 | 792,590 | +0.22(+2.00%) |
Jul 18, 2023 | 10.57 | 10.78 | 10.57 | 10.78 | 772,142 | +0.23(+2.22%) |
Jul 17, 2023 | 10.49 | 10.67 | 10.45 | 10.55 | 896,077 | +0.06(+0.54%) |
Jul 14, 2023 | 10.45 | 10.50 | 10.31 | 10.49 | 994,865 | +0.08(+0.81%) |
Jul 13, 2023 | 10.30 | 10.42 | 10.28 | 10.41 | 1,738,719 | +0.15(+1.46%) |
Jul 12, 2023 | 10.56 | 10.58 | 10.25 | 10.26 | 1,908,585 | -0.12(-1.18%) |
Jul 11, 2023 | 10.31 | 10.43 | 10.27 | 10.38 | 508,254 | +0.11(+1.10%) |
Jul 10, 2023 | 10.10 | 10.30 | 10.10 | 10.27 | 604,992 | +0.16(+1.58%) |
Jul 07, 2023 | 9.986 | 10.17 | 9.981 | 10.11 | 457,051 | +0.15(+1.51%) |
Jul 06, 2023 | 10.01 | 10.01 | 9.732 | 9.958 | 584,200 | -0.15(-1.49%) |
Jul 05, 2023 | 10.24 | 10.24 | 10.04 | 10.11 | 608,496 | -0.16(-1.55%) |
Jul 03, 2023 | 10.13 | 10.28 | 10.13 | 10.27 | 456,209 | +0.08(+0.83%) |
Jun 30, 2023 | 10.17 | 10.20 | 10.07 | 10.18 | 700,085 | +0.11(+1.12%) |
Jun 29, 2023 | 9.939 | 10.07 | 9.864 | 10.07 | 527,337 | +0.16(+1.61%) |
Jun 28, 2023 | 9.810 | 9.920 | 9.709 | 9.911 | 496,795 | +0.09(+0.94%) |
Jun 27, 2023 | 9.681 | 9.833 | 9.608 | 9.819 | 436,435 | +0.16(+1.62%) |
Jun 26, 2023 | 9.488 | 9.709 | 9.488 | 9.663 | 801,454 | +0.19(+2.04%) |
Jun 23, 2023 | 9.516 | 9.553 | 9.415 | 9.470 | 1,228,141 | -0.15(-1.53%) |
Jun 22, 2023 | 9.791 | 9.801 | 9.599 | 9.617 | 543,093 | -0.24(-2.42%) |
Jun 21, 2023 | 9.745 | 9.902 | 9.672 | 9.856 | 664,791 | +0.11(+1.13%) |
Jun 20, 2023 | 9.791 | 9.801 | 9.672 | 9.745 | 490,149 | -0.06(-0.66%) |
Jun 16, 2023 | 9.929 | 9.943 | 9.773 | 9.810 | 1,097,316 | -0.06(-0.65%) |