Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.618 | 9.686 | 9.481 | 9.579 | 586,650 | -0.01(-0.10%) |
Aug 30, 2023 | 9.598 | 9.657 | 9.539 | 9.588 | 145,997 | -0.02(-0.20%) |
Aug 29, 2023 | 9.402 | 9.632 | 9.334 | 9.608 | 152,964 | +0.21(+2.19%) |
Aug 28, 2023 | 8.971 | 9.432 | 8.923 | 9.402 | 257,315 | +0.55(+6.19%) |
Aug 25, 2023 | 8.962 | 8.962 | 8.775 | 8.854 | 154,849 | -0.05(-0.55%) |
Aug 24, 2023 | 9.001 | 9.079 | 8.854 | 8.903 | 142,835 | -0.12(-1.30%) |
Aug 23, 2023 | 8.932 | 9.089 | 8.932 | 9.020 | 105,634 | +0.04(+0.44%) |
Aug 22, 2023 | 8.991 | 9.030 | 8.864 | 8.981 | 72,735 | +0.05(+0.55%) |
Aug 21, 2023 | 9.011 | 9.020 | 8.903 | 8.932 | 135,034 | -0.12(-1.30%) |
Aug 18, 2023 | 8.824 | 9.113 | 8.824 | 9.050 | 167,620 | +0.13(+1.43%) |
Aug 17, 2023 | 8.952 | 9.030 | 8.883 | 8.922 | 142,520 | -0.04(-0.44%) |
Aug 16, 2023 | 8.991 | 9.059 | 8.942 | 8.962 | 156,972 | -0.01(-0.11%) |
Aug 15, 2023 | 9.069 | 9.143 | 8.932 | 8.971 | 301,205 | -0.20(-2.14%) |
Aug 14, 2023 | 9.187 | 9.187 | 9.079 | 9.167 | 139,756 | -0.08(-0.85%) |
Aug 11, 2023 | 9.246 | 9.304 | 9.167 | 9.246 | 143,795 | -0.03(-0.32%) |
Aug 10, 2023 | 9.412 | 9.530 | 9.216 | 9.275 | 133,108 | -0.11(-1.15%) |
Aug 09, 2023 | 9.412 | 9.598 | 9.334 | 9.383 | 152,368 | -0.05(-0.52%) |
Aug 08, 2023 | 9.275 | 9.520 | 9.157 | 9.432 | 200,822 | +0.00(+0.00%) |
Aug 07, 2023 | 9.187 | 9.471 | 9.108 | 9.432 | 173,873 | +0.27(+2.99%) |
Aug 04, 2023 | 9.108 | 9.334 | 9.020 | 9.157 | 155,519 | +0.05(+0.54%) |
Aug 03, 2023 | 9.236 | 9.236 | 8.834 | 9.108 | 229,324 | -0.25(-2.72%) |
Aug 02, 2023 | 9.246 | 9.500 | 8.864 | 9.363 | 260,992 | +0.12(+1.27%) |
Aug 01, 2023 | 9.344 | 9.344 | 9.108 | 9.246 | 152,257 | -0.16(-1.67%) |
Jul 31, 2023 | 9.285 | 9.461 | 9.275 | 9.402 | 214,233 | +0.15(+1.59%) |
Jul 28, 2023 | 9.148 | 9.353 | 9.148 | 9.255 | 152,783 | +0.19(+2.05%) |
Jul 27, 2023 | 9.236 | 9.344 | 9.050 | 9.069 | 197,233 | -0.12(-1.28%) |
Jul 26, 2023 | 9.099 | 9.324 | 9.069 | 9.187 | 241,761 | +0.09(+0.97%) |
Jul 25, 2023 | 9.030 | 9.108 | 8.942 | 9.099 | 298,986 | +0.03(+0.32%) |
Jul 24, 2023 | 9.246 | 9.334 | 8.991 | 9.069 | 200,751 | -0.20(-2.11%) |
Jul 21, 2023 | 9.383 | 9.407 | 9.236 | 9.265 | 232,378 | -0.03(-0.32%) |
Jul 20, 2023 | 9.069 | 9.295 | 8.962 | 9.295 | 254,424 | -0.16(-1.66%) |
Jul 19, 2023 | 9.530 | 9.588 | 9.441 | 9.451 | 127,600 | -0.02(-0.21%) |
Jul 18, 2023 | 9.373 | 9.500 | 9.368 | 9.471 | 144,253 | +0.09(+0.94%) |
Jul 17, 2023 | 9.422 | 9.481 | 9.314 | 9.383 | 138,102 | -0.05(-0.52%) |
Jul 14, 2023 | 9.500 | 9.500 | 9.226 | 9.432 | 173,553 | -0.08(-0.82%) |
Jul 13, 2023 | 9.539 | 9.577 | 9.443 | 9.510 | 169,103 | +0.02(+0.21%) |
Jul 12, 2023 | 9.794 | 9.863 | 9.490 | 9.490 | 213,478 | -0.12(-1.22%) |
Jul 11, 2023 | 9.539 | 9.686 | 9.530 | 9.608 | 169,652 | +0.09(+0.93%) |
Jul 10, 2023 | 9.383 | 9.549 | 9.334 | 9.520 | 210,265 | +0.13(+1.36%) |
Jul 07, 2023 | 9.275 | 9.520 | 9.265 | 9.392 | 252,510 | +0.12(+1.27%) |
Jul 06, 2023 | 9.118 | 9.334 | 8.962 | 9.275 | 199,778 | +0.00(+0.00%) |
Jul 05, 2023 | 9.412 | 9.412 | 9.148 | 9.275 | 218,765 | -0.32(-3.37%) |
Jul 03, 2023 | 9.128 | 9.628 | 9.128 | 9.598 | 136,709 | +0.43(+4.70%) |
Jun 30, 2023 | 9.246 | 9.285 | 9.079 | 9.167 | 315,887 | +0.03(+0.32%) |
Jun 29, 2023 | 8.922 | 9.157 | 8.922 | 9.138 | 230,276 | +0.22(+2.41%) |
Jun 28, 2023 | 9.049 | 9.102 | 8.903 | 8.922 | 203,486 | -0.13(-1.40%) |
Jun 27, 2023 | 8.961 | 9.116 | 8.767 | 9.049 | 154,505 | +0.12(+1.31%) |
Jun 26, 2023 | 8.796 | 9.049 | 8.786 | 8.932 | 280,159 | +0.10(+1.10%) |
Jun 23, 2023 | 8.815 | 8.981 | 8.796 | 8.835 | 424,350 | -0.15(-1.62%) |
Jun 22, 2023 | 9.049 | 9.049 | 8.893 | 8.981 | 249,840 | -0.08(-0.86%) |
Jun 21, 2023 | 9.204 | 9.204 | 8.971 | 9.058 | 179,000 | -0.17(-1.89%) |
Jun 20, 2023 | 9.311 | 9.311 | 9.088 | 9.233 | 201,447 | -0.09(-0.94%) |
Jun 16, 2023 | 9.340 | 9.379 | 9.156 | 9.321 | 1,183,217 | +0.09(+0.95%) |
Jun 15, 2023 | 9.097 | 9.243 | 8.918 | 9.233 | 469,049 | +0.10(+1.06%) |
Jun 14, 2023 | 9.282 | 9.340 | 9.107 | 9.136 | 269,833 | -0.16(-1.67%) |
Jun 13, 2023 | 9.506 | 9.554 | 9.272 | 9.292 | 241,494 | -0.17(-1.75%) |
Jun 12, 2023 | 9.680 | 9.680 | 9.408 | 9.457 | 199,380 | -0.21(-2.21%) |
Jun 09, 2023 | 9.875 | 9.875 | 9.603 | 9.671 | 138,726 | -0.22(-2.26%) |
Jun 08, 2023 | 9.933 | 9.992 | 9.773 | 9.894 | 170,626 | -0.09(-0.88%) |
Jun 07, 2023 | 9.826 | 10.10 | 9.817 | 9.982 | 285,357 | +0.22(+2.29%) |
Jun 06, 2023 | 9.418 | 9.826 | 9.389 | 9.758 | 260,517 | +0.34(+3.61%) |
Jun 05, 2023 | 9.486 | 9.578 | 9.379 | 9.418 | 185,029 | -0.15(-1.52%) |
Jun 02, 2023 | 9.039 | 9.642 | 9.039 | 9.564 | 254,860 | +0.55(+6.15%) |