Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.701 | 8.718 | 8.307 | 8.376 | 696,909 | -0.32(-3.73%) |
Aug 30, 2023 | 8.795 | 8.795 | 8.658 | 8.701 | 472,709 | -0.24(-2.66%) |
Aug 29, 2023 | 8.333 | 9.025 | 8.333 | 8.938 | 1,092,902 | +0.61(+7.37%) |
Aug 28, 2023 | 8.359 | 8.401 | 8.307 | 8.324 | 75,912 | +0.00(+0.05%) |
Aug 25, 2023 | 8.401 | 8.427 | 8.256 | 8.321 | 198,635 | -0.02(-0.25%) |
Aug 24, 2023 | 8.444 | 8.448 | 8.282 | 8.342 | 51,713 | -0.20(-2.35%) |
Aug 23, 2023 | 8.282 | 8.589 | 8.282 | 8.543 | 92,047 | +0.28(+3.41%) |
Aug 22, 2023 | 8.342 | 8.350 | 8.248 | 8.261 | 134,241 | -0.12(-1.37%) |
Aug 21, 2023 | 8.350 | 8.401 | 8.282 | 8.376 | 145,741 | +0.03(+0.31%) |
Aug 18, 2023 | 8.410 | 8.453 | 8.213 | 8.350 | 428,015 | -0.57(-6.42%) |
Aug 17, 2023 | 9.145 | 9.147 | 8.863 | 8.923 | 416,536 | -0.42(-4.48%) |
Aug 16, 2023 | 9.350 | 9.393 | 9.290 | 9.342 | 111,781 | -0.03(-0.31%) |
Aug 15, 2023 | 9.444 | 9.478 | 9.333 | 9.371 | 261,292 | -0.05(-0.50%) |
Aug 14, 2023 | 9.410 | 9.555 | 9.401 | 9.418 | 110,055 | -0.02(-0.23%) |
Aug 11, 2023 | 9.461 | 9.509 | 9.401 | 9.440 | 98,606 | -0.02(-0.18%) |
Aug 10, 2023 | 9.521 | 9.564 | 9.427 | 9.457 | 90,022 | +0.00(+0.00%) |
Aug 09, 2023 | 9.649 | 9.658 | 9.453 | 9.457 | 136,485 | -0.19(-1.99%) |
Aug 08, 2023 | 9.495 | 9.692 | 9.453 | 9.649 | 146,919 | +0.27(+2.92%) |
Aug 07, 2023 | 9.350 | 9.384 | 9.205 | 9.376 | 185,818 | +0.06(+0.60%) |
Aug 04, 2023 | 9.401 | 9.444 | 9.299 | 9.320 | 118,853 | -0.11(-1.14%) |
Aug 03, 2023 | 9.376 | 9.478 | 9.376 | 9.427 | 99,022 | +0.05(+0.55%) |
Aug 02, 2023 | 9.470 | 9.495 | 9.290 | 9.376 | 194,509 | -0.06(-0.63%) |
Aug 01, 2023 | 9.290 | 9.453 | 9.171 | 9.436 | 196,533 | +0.04(+0.45%) |
Jul 31, 2023 | 9.495 | 9.504 | 9.376 | 9.393 | 72,550 | -0.07(-0.72%) |
Jul 28, 2023 | 9.444 | 9.538 | 9.418 | 9.461 | 109,713 | +0.08(+0.82%) |
Jul 27, 2023 | 9.512 | 9.512 | 9.353 | 9.384 | 198,007 | -0.09(-0.95%) |
Jul 26, 2023 | 9.427 | 9.504 | 9.418 | 9.474 | 121,622 | +0.05(+0.55%) |
Jul 25, 2023 | 9.393 | 9.470 | 9.393 | 9.422 | 110,344 | +0.03(+0.31%) |
Jul 24, 2023 | 9.436 | 9.444 | 9.299 | 9.393 | 455,537 | -0.25(-2.57%) |
Jul 21, 2023 | 9.649 | 9.718 | 9.615 | 9.641 | 262,287 | +0.03(+0.27%) |
Jul 20, 2023 | 9.769 | 9.794 | 9.547 | 9.615 | 182,362 | -0.09(-0.97%) |
Jul 19, 2023 | 9.666 | 9.726 | 9.606 | 9.709 | 183,285 | +0.11(+1.16%) |
Jul 18, 2023 | 9.615 | 9.709 | 9.530 | 9.598 | 276,210 | -0.07(-0.71%) |
Jul 17, 2023 | 9.777 | 9.812 | 9.594 | 9.666 | 548,163 | -0.09(-0.88%) |
Jul 14, 2023 | 10.10 | 10.17 | 9.683 | 9.752 | 993,698 | -0.53(-5.15%) |
Jul 13, 2023 | 9.897 | 10.38 | 9.880 | 10.28 | 2,218,193 | +0.47(+4.79%) |
Jul 12, 2023 | 9.940 | 10.01 | 9.777 | 9.812 | 459,119 | -0.10(-1.03%) |
Jul 11, 2023 | 9.837 | 9.991 | 9.803 | 9.914 | 196,119 | -0.10(-0.96%) |
Jul 10, 2023 | 9.786 | 10.02 | 9.786 | 10.01 | 190,175 | +0.22(+2.29%) |
Jul 07, 2023 | 9.820 | 9.889 | 9.760 | 9.786 | 321,538 | -0.04(-0.46%) |
Jul 06, 2023 | 9.940 | 9.948 | 9.692 | 9.831 | 486,377 | -0.06(-0.58%) |
Jul 05, 2023 | 9.820 | 10.01 | 9.803 | 9.889 | 291,613 | -0.23(-2.28%) |
Jul 03, 2023 | 9.957 | 10.16 | 9.957 | 10.12 | 527,352 | +0.24(+2.42%) |
Jun 30, 2023 | 10.14 | 10.15 | 9.547 | 9.880 | 1,829,338 | -0.11(-1.11%) |
Jun 29, 2023 | 10.05 | 10.07 | 9.948 | 9.991 | 335,998 | +0.15(+1.56%) |
Jun 28, 2023 | 9.863 | 9.965 | 9.752 | 9.837 | 325,019 | -0.19(-1.88%) |
Jun 27, 2023 | 10.03 | 10.16 | 9.957 | 10.03 | 243,791 | +0.13(+1.30%) |
Jun 26, 2023 | 9.974 | 10.06 | 9.803 | 9.897 | 234,025 | -0.27(-2.69%) |
Jun 23, 2023 | 9.889 | 10.33 | 9.837 | 10.17 | 717,513 | +0.26(+2.62%) |
Jun 22, 2023 | 9.965 | 9.991 | 9.718 | 9.911 | 305,444 | +0.04(+0.40%) |
Jun 21, 2023 | 9.564 | 10.09 | 9.538 | 9.871 | 978,712 | +0.67(+7.30%) |
Jun 20, 2023 | 8.785 | 9.238 | 8.709 | 9.200 | 496,694 | +0.57(+6.67%) |
Jun 16, 2023 | 8.354 | 8.667 | 8.202 | 8.625 | 257,549 | +0.31(+3.76%) |