Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.150 | 9.200 | 8.930 | 8.940 | 337,175 | -0.23(-2.51%) |
Aug 30, 2023 | 9.200 | 9.270 | 9.100 | 9.170 | 179,593 | -0.08(-0.86%) |
Aug 29, 2023 | 8.920 | 9.330 | 8.920 | 9.250 | 262,924 | +0.36(+4.05%) |
Aug 28, 2023 | 8.660 | 8.965 | 8.650 | 8.890 | 204,741 | +0.27(+3.13%) |
Aug 25, 2023 | 8.710 | 8.780 | 8.540 | 8.620 | 119,213 | -0.09(-1.03%) |
Aug 24, 2023 | 8.570 | 8.800 | 8.570 | 8.710 | 180,310 | +0.05(+0.58%) |
Aug 23, 2023 | 8.710 | 8.780 | 8.610 | 8.660 | 180,203 | -0.01(-0.12%) |
Aug 22, 2023 | 8.620 | 8.830 | 8.590 | 8.670 | 472,080 | +0.03(+0.35%) |
Aug 21, 2023 | 8.570 | 8.730 | 8.560 | 8.640 | 250,343 | -0.01(-0.12%) |
Aug 18, 2023 | 8.830 | 8.970 | 8.640 | 8.650 | 158,039 | -0.30(-3.35%) |
Aug 17, 2023 | 9.100 | 9.194 | 8.935 | 8.950 | 156,652 | -0.15(-1.65%) |
Aug 16, 2023 | 9.130 | 9.215 | 9.075 | 9.100 | 150,372 | -0.05(-0.55%) |
Aug 15, 2023 | 9.130 | 9.330 | 9.070 | 9.150 | 213,518 | -0.05(-0.54%) |
Aug 14, 2023 | 9.300 | 9.335 | 9.140 | 9.200 | 333,247 | -0.12(-1.29%) |
Aug 11, 2023 | 9.260 | 9.420 | 9.120 | 9.320 | 323,323 | +0.01(+0.11%) |
Aug 10, 2023 | 9.790 | 9.835 | 9.240 | 9.310 | 364,448 | -0.48(-4.90%) |
Aug 09, 2023 | 8.620 | 9.850 | 8.620 | 9.790 | 802,099 | +1.39(+16.55%) |
Aug 08, 2023 | 8.100 | 8.410 | 8.090 | 8.400 | 154,148 | +0.17(+2.07%) |
Aug 07, 2023 | 8.050 | 8.240 | 7.920 | 8.230 | 150,661 | +0.20(+2.49%) |
Aug 04, 2023 | 8.240 | 8.360 | 8.020 | 8.030 | 143,281 | -0.20(-2.43%) |
Aug 03, 2023 | 8.220 | 8.355 | 8.140 | 8.230 | 158,960 | -0.02(-0.24%) |
Aug 02, 2023 | 8.210 | 8.320 | 8.180 | 8.250 | 128,191 | -0.08(-0.96%) |
Aug 01, 2023 | 8.320 | 8.360 | 8.165 | 8.330 | 110,379 | -0.07(-0.83%) |
Jul 31, 2023 | 8.370 | 8.530 | 8.335 | 8.400 | 132,675 | +0.07(+0.84%) |
Jul 28, 2023 | 8.380 | 8.480 | 8.330 | 8.330 | 103,952 | +0.06(+0.73%) |
Jul 27, 2023 | 8.290 | 8.475 | 8.240 | 8.270 | 97,923 | +0.02(+0.24%) |
Jul 26, 2023 | 8.110 | 8.260 | 8.030 | 8.250 | 98,637 | +0.12(+1.48%) |
Jul 25, 2023 | 8.580 | 8.580 | 8.125 | 8.130 | 139,794 | -0.45(-5.24%) |
Jul 24, 2023 | 8.480 | 8.671 | 8.480 | 8.580 | 100,216 | +0.07(+0.82%) |
Jul 21, 2023 | 8.620 | 8.700 | 8.500 | 8.510 | 121,356 | -0.05(-0.58%) |
Jul 20, 2023 | 8.510 | 8.570 | 8.390 | 8.560 | 163,860 | +0.09(+1.06%) |
Jul 19, 2023 | 8.410 | 8.600 | 8.410 | 8.470 | 146,418 | +0.10(+1.19%) |
Jul 18, 2023 | 8.170 | 8.578 | 8.160 | 8.370 | 141,652 | +0.20(+2.45%) |
Jul 17, 2023 | 8.270 | 8.440 | 8.160 | 8.170 | 122,089 | -0.10(-1.21%) |
Jul 14, 2023 | 8.610 | 8.610 | 8.260 | 8.270 | 92,712 | -0.33(-3.84%) |
Jul 13, 2023 | 8.510 | 8.620 | 8.320 | 8.600 | 133,527 | +0.17(+2.02%) |
Jul 12, 2023 | 8.460 | 8.560 | 8.350 | 8.430 | 119,954 | +0.12(+1.44%) |
Jul 11, 2023 | 8.580 | 8.680 | 8.280 | 8.310 | 132,228 | -0.25(-2.92%) |
Jul 10, 2023 | 8.670 | 8.775 | 8.503 | 8.560 | 225,269 | -0.12(-1.38%) |
Jul 07, 2023 | 8.400 | 8.750 | 8.400 | 8.680 | 348,345 | +0.27(+3.21%) |
Jul 06, 2023 | 8.610 | 8.610 | 8.380 | 8.410 | 134,004 | -0.23(-2.66%) |
Jul 05, 2023 | 8.680 | 8.715 | 8.400 | 8.640 | 137,611 | -0.11(-1.26%) |
Jul 03, 2023 | 8.700 | 8.890 | 8.700 | 8.750 | 74,512 | +0.00(+0.00%) |
Jun 30, 2023 | 8.880 | 8.920 | 8.710 | 8.750 | 157,608 | -0.03(-0.34%) |
Jun 29, 2023 | 8.710 | 8.840 | 8.660 | 8.780 | 207,914 | +0.07(+0.80%) |
Jun 28, 2023 | 8.650 | 8.850 | 8.600 | 8.710 | 248,865 | +0.07(+0.81%) |
Jun 27, 2023 | 8.220 | 8.685 | 8.210 | 8.640 | 170,029 | +0.43(+5.24%) |
Jun 26, 2023 | 8.060 | 8.420 | 8.060 | 8.210 | 144,841 | +0.04(+0.49%) |
Jun 23, 2023 | 8.010 | 8.290 | 7.960 | 8.170 | 507,560 | +0.00(+0.00%) |
Jun 22, 2023 | 8.200 | 8.230 | 8.110 | 8.170 | 105,195 | -0.08(-0.97%) |
Jun 21, 2023 | 8.250 | 8.350 | 8.230 | 8.250 | 139,427 | -0.08(-0.96%) |
Jun 20, 2023 | 8.390 | 8.390 | 8.235 | 8.330 | 150,689 | -0.09(-1.07%) |
Jun 16, 2023 | 8.640 | 8.640 | 8.370 | 8.420 | 303,471 | -0.14(-1.64%) |