Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.20 | 11.74 | 11.06 | 11.46 | 33,272 | +0.28(+2.54%) |
Aug 30, 2023 | 11.05 | 11.39 | 10.94 | 11.18 | 12,535 | +0.02(+0.17%) |
Aug 29, 2023 | 10.77 | 11.52 | 10.75 | 11.16 | 12,993 | +0.28(+2.61%) |
Aug 28, 2023 | 10.56 | 11.09 | 10.56 | 10.88 | 9,546 | +0.22(+2.11%) |
Aug 25, 2023 | 10.94 | 10.95 | 10.54 | 10.65 | 29,425 | -0.38(-3.45%) |
Aug 24, 2023 | 10.54 | 11.13 | 10.26 | 11.03 | 10,113 | +0.61(+5.81%) |
Aug 23, 2023 | 10.61 | 10.74 | 10.43 | 10.43 | 8,439 | -0.30(-2.82%) |
Aug 22, 2023 | 10.66 | 11.00 | 10.26 | 10.73 | 19,325 | +0.42(+4.08%) |
Aug 21, 2023 | 10.50 | 10.63 | 10.31 | 10.31 | 6,702 | -0.27(-2.58%) |
Aug 18, 2023 | 10.98 | 10.98 | 10.59 | 10.59 | 5,160 | -0.51(-4.58%) |
Aug 17, 2023 | 10.91 | 11.09 | 10.43 | 11.09 | 4,594 | +0.08(+0.71%) |
Aug 16, 2023 | 10.63 | 11.02 | 10.63 | 11.02 | 4,049 | +0.53(+5.03%) |
Aug 15, 2023 | 10.62 | 10.65 | 10.39 | 10.49 | 8,260 | +0.07(+0.66%) |
Aug 14, 2023 | 10.57 | 10.69 | 10.26 | 10.42 | 13,612 | -0.04(-0.37%) |
Aug 11, 2023 | 10.03 | 10.58 | 10.03 | 10.46 | 8,392 | -0.07(-0.65%) |
Aug 10, 2023 | 11.00 | 11.12 | 10.28 | 10.53 | 18,912 | -0.26(-2.45%) |
Aug 09, 2023 | 10.51 | 10.97 | 10.51 | 10.79 | 25,634 | +0.23(+2.22%) |
Aug 08, 2023 | 10.15 | 10.75 | 10.07 | 10.56 | 18,927 | +0.54(+5.37%) |
Aug 07, 2023 | 10.12 | 10.41 | 9.774 | 10.02 | 19,586 | -0.04(-0.39%) |
Aug 04, 2023 | 9.657 | 10.06 | 9.657 | 10.06 | 91,907 | +0.52(+5.43%) |
Aug 03, 2023 | 9.275 | 9.872 | 9.275 | 9.539 | 17,562 | +0.25(+2.74%) |
Aug 02, 2023 | 9.598 | 9.728 | 9.285 | 9.285 | 20,274 | -0.16(-1.66%) |
Aug 01, 2023 | 9.862 | 9.862 | 9.441 | 9.441 | 8,427 | -0.19(-1.93%) |
Jul 31, 2023 | 9.705 | 9.872 | 9.598 | 9.627 | 9,225 | -0.00(-0.05%) |
Jul 28, 2023 | 9.774 | 9.774 | 9.451 | 9.632 | 3,697 | +0.05(+0.56%) |
Jul 27, 2023 | 9.481 | 9.744 | 9.476 | 9.578 | 1,572 | -0.11(-1.11%) |
Jul 26, 2023 | 9.539 | 9.780 | 9.482 | 9.686 | 10,899 | +0.13(+1.33%) |
Jul 25, 2023 | 9.774 | 9.813 | 9.559 | 9.559 | 3,495 | -0.14(-1.41%) |
Jul 24, 2023 | 9.793 | 9.813 | 9.608 | 9.696 | 4,154 | +0.01(+0.10%) |
Jul 21, 2023 | 9.842 | 9.842 | 9.686 | 9.686 | 5,774 | -0.22(-2.27%) |
Jul 20, 2023 | 9.989 | 10.03 | 9.793 | 9.911 | 8,938 | -0.23(-2.31%) |
Jul 19, 2023 | 10.02 | 10.20 | 10.02 | 10.15 | 3,838 | +0.13(+1.27%) |
Jul 18, 2023 | 9.754 | 10.02 | 9.755 | 10.02 | 3,871 | +0.24(+2.50%) |
Jul 17, 2023 | 9.696 | 9.901 | 9.676 | 9.774 | 8,596 | +0.15(+1.52%) |
Jul 14, 2023 | 9.627 | 9.979 | 9.627 | 9.627 | 7,532 | -0.24(-2.48%) |
Jul 13, 2023 | 9.823 | 9.960 | 9.657 | 9.872 | 5,321 | -0.10(-0.98%) |
Jul 12, 2023 | 9.793 | 9.969 | 9.668 | 9.969 | 4,693 | +0.31(+3.24%) |
Jul 11, 2023 | 9.432 | 9.841 | 9.295 | 9.657 | 14,879 | +0.33(+3.56%) |
Jul 10, 2023 | 9.402 | 9.481 | 9.305 | 9.324 | 5,710 | -0.01(-0.10%) |
Jul 07, 2023 | 9.363 | 9.529 | 9.334 | 9.334 | 16,820 | +0.00(+0.00%) |
Jul 06, 2023 | 9.314 | 9.539 | 9.178 | 9.334 | 7,614 | +0.01(+0.10%) |
Jul 05, 2023 | 9.979 | 9.979 | 9.295 | 9.324 | 21,704 | -0.36(-3.73%) |
Jul 03, 2023 | 9.344 | 9.793 | 9.344 | 9.686 | 9,880 | +0.24(+2.59%) |
Jun 30, 2023 | 9.872 | 9.872 | 9.373 | 9.441 | 9,275 | -0.35(-3.59%) |
Jun 29, 2023 | 9.832 | 9.832 | 9.686 | 9.793 | 1,772 | -0.24(-2.43%) |
Jun 28, 2023 | 10.09 | 10.58 | 9.842 | 10.04 | 29,738 | -0.27(-2.65%) |
Jun 27, 2023 | 10.39 | 10.40 | 10.12 | 10.31 | 29,171 | -0.03(-0.28%) |
Jun 26, 2023 | 9.969 | 10.34 | 9.832 | 10.34 | 62,830 | +0.24(+2.42%) |
Jun 23, 2023 | 9.989 | 10.10 | 9.803 | 10.10 | 12,299 | +0.12(+1.17%) |
Jun 22, 2023 | 10.03 | 10.18 | 9.823 | 9.979 | 1,909 | -0.09(-0.87%) |
Jun 21, 2023 | 9.852 | 10.35 | 9.744 | 10.07 | 19,037 | +0.47(+4.89%) |
Jun 20, 2023 | 9.412 | 9.920 | 9.324 | 9.598 | 14,751 | +0.60(+6.62%) |
Jun 16, 2023 | 9.471 | 9.666 | 9.002 | 9.002 | 24,527 | -0.46(-4.86%) |
Jun 15, 2023 | 9.823 | 9.872 | 9.324 | 9.461 | 6,345 | +0.16(+1.68%) |
Jun 14, 2023 | 9.627 | 9.940 | 9.305 | 9.305 | 10,001 | -0.30(-3.15%) |
Jun 13, 2023 | 9.920 | 10.08 | 9.236 | 9.608 | 27,905 | -0.19(-1.90%) |
Jun 12, 2023 | 10.07 | 10.23 | 9.702 | 9.793 | 5,850 | -0.35(-3.47%) |
Jun 09, 2023 | 10.32 | 10.33 | 10.10 | 10.15 | 4,197 | -0.12(-1.14%) |
Jun 08, 2023 | 10.70 | 10.70 | 10.23 | 10.26 | 13,435 | -0.21(-1.96%) |
Jun 07, 2023 | 10.04 | 10.91 | 9.969 | 10.47 | 23,421 | +0.45(+4.49%) |
Jun 06, 2023 | 9.412 | 10.02 | 9.261 | 10.02 | 9,269 | +0.68(+7.33%) |
Jun 05, 2023 | 9.373 | 9.474 | 9.246 | 9.334 | 6,088 | +0.11(+1.17%) |
Jun 02, 2023 | 9.412 | 9.499 | 9.226 | 9.226 | 7,533 | -0.01(-0.11%) |