Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.754 | 8.772 | 8.359 | 8.428 | 692,625 | -0.33(-3.73%) |
Aug 30, 2023 | 8.849 | 8.849 | 8.711 | 8.754 | 469,803 | -0.24(-2.66%) |
Aug 29, 2023 | 8.385 | 9.081 | 8.385 | 8.993 | 1,086,184 | +0.62(+7.37%) |
Aug 28, 2023 | 8.410 | 8.453 | 8.359 | 8.376 | 75,445 | +0.00(+0.05%) |
Aug 25, 2023 | 8.453 | 8.479 | 8.307 | 8.372 | 197,413 | -0.02(-0.25%) |
Aug 24, 2023 | 8.496 | 8.501 | 8.333 | 8.393 | 51,395 | -0.20(-2.35%) |
Aug 23, 2023 | 8.333 | 8.643 | 8.333 | 8.595 | 91,481 | +0.28(+3.41%) |
Aug 22, 2023 | 8.393 | 8.402 | 8.299 | 8.312 | 133,416 | -0.12(-1.37%) |
Aug 21, 2023 | 8.402 | 8.453 | 8.333 | 8.428 | 144,846 | +0.03(+0.31%) |
Aug 18, 2023 | 8.462 | 8.505 | 8.264 | 8.402 | 425,384 | -0.58(-6.42%) |
Aug 17, 2023 | 9.202 | 9.203 | 8.918 | 8.978 | 413,975 | -0.42(-4.48%) |
Aug 16, 2023 | 9.408 | 9.451 | 9.348 | 9.399 | 111,094 | -0.03(-0.31%) |
Aug 15, 2023 | 9.502 | 9.537 | 9.391 | 9.429 | 259,685 | -0.05(-0.50%) |
Aug 14, 2023 | 9.468 | 9.614 | 9.460 | 9.477 | 109,379 | -0.02(-0.23%) |
Aug 11, 2023 | 9.520 | 9.568 | 9.460 | 9.498 | 98,000 | -0.02(-0.18%) |
Aug 10, 2023 | 9.580 | 9.623 | 9.485 | 9.515 | 89,468 | +0.00(+0.00%) |
Aug 09, 2023 | 9.709 | 9.717 | 9.511 | 9.515 | 135,646 | -0.19(-1.99%) |
Aug 08, 2023 | 9.554 | 9.752 | 9.511 | 9.709 | 146,015 | +0.28(+2.92%) |
Aug 07, 2023 | 9.408 | 9.442 | 9.262 | 9.434 | 184,676 | +0.06(+0.60%) |
Aug 04, 2023 | 9.460 | 9.502 | 9.356 | 9.377 | 118,122 | -0.11(-1.14%) |
Aug 03, 2023 | 9.434 | 9.537 | 9.434 | 9.485 | 98,413 | +0.05(+0.55%) |
Aug 02, 2023 | 9.528 | 9.554 | 9.348 | 9.434 | 193,313 | -0.06(-0.63%) |
Aug 01, 2023 | 9.348 | 9.511 | 9.227 | 9.494 | 195,325 | +0.04(+0.45%) |
Jul 31, 2023 | 9.554 | 9.563 | 9.434 | 9.451 | 72,104 | -0.07(-0.72%) |
Jul 28, 2023 | 9.502 | 9.597 | 9.477 | 9.520 | 109,039 | +0.08(+0.82%) |
Jul 27, 2023 | 9.571 | 9.571 | 9.411 | 9.442 | 196,790 | -0.09(-0.95%) |
Jul 26, 2023 | 9.485 | 9.563 | 9.477 | 9.533 | 120,875 | +0.05(+0.55%) |
Jul 25, 2023 | 9.451 | 9.528 | 9.451 | 9.480 | 109,666 | +0.03(+0.31%) |
Jul 24, 2023 | 9.494 | 9.502 | 9.356 | 9.451 | 452,736 | -0.25(-2.57%) |
Jul 21, 2023 | 9.709 | 9.778 | 9.674 | 9.700 | 260,675 | +0.03(+0.27%) |
Jul 20, 2023 | 9.829 | 9.855 | 9.606 | 9.674 | 181,240 | -0.09(-0.97%) |
Jul 19, 2023 | 9.726 | 9.786 | 9.666 | 9.769 | 182,158 | +0.11(+1.16%) |
Jul 18, 2023 | 9.674 | 9.769 | 9.588 | 9.657 | 274,512 | -0.07(-0.71%) |
Jul 17, 2023 | 9.838 | 9.872 | 9.653 | 9.726 | 544,793 | -0.09(-0.88%) |
Jul 14, 2023 | 10.16 | 10.23 | 9.743 | 9.812 | 987,589 | -0.53(-5.15%) |
Jul 13, 2023 | 9.958 | 10.44 | 9.941 | 10.35 | 2,204,557 | +0.47(+4.79%) |
Jul 12, 2023 | 10.00 | 10.07 | 9.838 | 9.872 | 456,297 | -0.10(-1.03%) |
Jul 11, 2023 | 9.898 | 10.05 | 9.864 | 9.975 | 194,913 | -0.10(-0.96%) |
Jul 10, 2023 | 9.846 | 10.08 | 9.846 | 10.07 | 189,006 | +0.23(+2.29%) |
Jul 07, 2023 | 9.881 | 9.950 | 9.821 | 9.846 | 319,562 | -0.05(-0.46%) |
Jul 06, 2023 | 10.00 | 10.01 | 9.752 | 9.892 | 483,387 | -0.06(-0.58%) |
Jul 05, 2023 | 9.881 | 10.07 | 9.864 | 9.950 | 289,821 | -0.23(-2.28%) |
Jul 03, 2023 | 10.02 | 10.22 | 10.02 | 10.18 | 524,110 | +0.24(+2.42%) |
Jun 30, 2023 | 10.21 | 10.22 | 9.606 | 9.941 | 1,818,092 | -0.11(-1.11%) |
Jun 29, 2023 | 10.11 | 10.13 | 10.01 | 10.05 | 333,932 | +0.15(+1.56%) |
Jun 28, 2023 | 9.924 | 10.03 | 9.812 | 9.898 | 323,021 | -0.19(-1.88%) |
Jun 27, 2023 | 10.09 | 10.22 | 10.02 | 10.09 | 242,293 | +0.13(+1.30%) |
Jun 26, 2023 | 10.04 | 10.12 | 9.864 | 9.958 | 232,586 | -0.28(-2.69%) |
Jun 23, 2023 | 9.950 | 10.40 | 9.898 | 10.23 | 713,102 | +0.26(+2.62%) |
Jun 22, 2023 | 10.03 | 10.05 | 9.778 | 9.973 | 303,567 | +0.04(+0.40%) |
Jun 21, 2023 | 9.623 | 10.16 | 9.597 | 9.932 | 972,695 | +0.68(+7.30%) |
Jun 20, 2023 | 8.840 | 9.295 | 8.763 | 9.257 | 493,630 | +0.58(+6.67%) |
Jun 16, 2023 | 8.406 | 8.721 | 8.253 | 8.678 | 255,960 | +0.31(+3.76%) |