Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.104 | 9.192 | 9.021 | 9.104 | 522,506 | +0.04(+0.43%) |
Aug 30, 2023 | 9.075 | 9.153 | 9.036 | 9.065 | 309,563 | -0.03(-0.32%) |
Aug 29, 2023 | 8.987 | 9.124 | 8.938 | 9.094 | 309,662 | +0.12(+1.31%) |
Aug 28, 2023 | 8.859 | 9.045 | 8.859 | 8.977 | 713,495 | +0.13(+1.44%) |
Aug 25, 2023 | 8.889 | 8.899 | 8.722 | 8.850 | 332,570 | +0.04(+0.44%) |
Aug 24, 2023 | 8.801 | 8.884 | 8.722 | 8.810 | 521,302 | -0.09(-0.99%) |
Aug 23, 2023 | 8.899 | 8.938 | 8.830 | 8.899 | 277,712 | +0.01(+0.11%) |
Aug 22, 2023 | 8.928 | 8.996 | 8.850 | 8.889 | 571,747 | +0.04(+0.44%) |
Aug 21, 2023 | 8.987 | 9.045 | 8.830 | 8.850 | 358,449 | -0.13(-1.42%) |
Aug 18, 2023 | 8.830 | 9.045 | 8.810 | 8.977 | 763,227 | +0.08(+0.88%) |
Aug 17, 2023 | 8.869 | 9.129 | 8.830 | 8.899 | 499,491 | +0.17(+1.91%) |
Aug 16, 2023 | 8.928 | 8.987 | 8.541 | 8.732 | 1,160,494 | -0.19(-2.09%) |
Aug 15, 2023 | 8.773 | 8.947 | 8.618 | 8.918 | 1,053,625 | +0.08(+0.88%) |
Aug 14, 2023 | 8.908 | 8.950 | 8.720 | 8.841 | 358,009 | -0.07(-0.76%) |
Aug 11, 2023 | 8.870 | 8.966 | 8.792 | 8.908 | 259,950 | +0.01(+0.11%) |
Aug 10, 2023 | 8.996 | 9.045 | 8.807 | 8.899 | 807,989 | -0.04(-0.43%) |
Aug 09, 2023 | 9.005 | 9.088 | 8.908 | 8.937 | 483,871 | -0.07(-0.75%) |
Aug 08, 2023 | 8.870 | 9.034 | 8.763 | 9.005 | 416,439 | +0.03(+0.32%) |
Aug 07, 2023 | 8.908 | 8.996 | 8.831 | 8.976 | 467,117 | +0.06(+0.65%) |
Aug 04, 2023 | 8.841 | 9.083 | 8.831 | 8.918 | 545,350 | +0.10(+1.10%) |
Aug 03, 2023 | 8.937 | 9.054 | 8.531 | 8.821 | 714,587 | -0.69(-7.23%) |
Aug 02, 2023 | 9.577 | 9.625 | 9.365 | 9.509 | 621,572 | -0.08(-0.81%) |
Aug 01, 2023 | 8.724 | 9.656 | 8.715 | 9.586 | 1,031,680 | +0.99(+11.49%) |
Jul 31, 2023 | 8.511 | 8.642 | 8.463 | 8.599 | 473,763 | +0.17(+2.07%) |
Jul 28, 2023 | 8.395 | 8.492 | 8.337 | 8.424 | 282,592 | +0.07(+0.81%) |
Jul 27, 2023 | 8.453 | 8.453 | 8.279 | 8.356 | 457,706 | -0.11(-1.26%) |
Jul 26, 2023 | 8.434 | 8.537 | 8.356 | 8.463 | 365,232 | +0.00(+0.00%) |
Jul 25, 2023 | 8.386 | 8.584 | 8.376 | 8.463 | 409,339 | +0.11(+1.27%) |
Jul 24, 2023 | 8.153 | 8.395 | 8.153 | 8.356 | 372,622 | +0.21(+2.62%) |
Jul 21, 2023 | 8.172 | 8.192 | 8.032 | 8.143 | 364,103 | +0.01(+0.12%) |
Jul 20, 2023 | 8.037 | 8.143 | 7.998 | 8.134 | 449,992 | +0.14(+1.69%) |
Jul 19, 2023 | 7.989 | 8.008 | 7.863 | 7.998 | 380,297 | +0.00(+0.00%) |
Jul 18, 2023 | 7.843 | 8.018 | 7.843 | 7.998 | 282,636 | +0.15(+1.85%) |
Jul 17, 2023 | 7.843 | 7.950 | 7.843 | 7.853 | 360,628 | -0.06(-0.73%) |
Jul 14, 2023 | 7.998 | 8.018 | 7.843 | 7.911 | 335,811 | -0.12(-1.45%) |
Jul 13, 2023 | 7.969 | 8.066 | 7.921 | 8.027 | 478,243 | +0.06(+0.73%) |
Jul 12, 2023 | 8.076 | 8.114 | 7.959 | 7.969 | 561,048 | +0.02(+0.24%) |
Jul 11, 2023 | 7.853 | 7.969 | 7.853 | 7.950 | 318,959 | +0.09(+1.11%) |
Jul 10, 2023 | 7.785 | 7.989 | 7.766 | 7.863 | 555,495 | -0.01(-0.12%) |
Jul 07, 2023 | 7.611 | 7.950 | 7.611 | 7.872 | 920,437 | +0.31(+4.10%) |
Jul 06, 2023 | 7.582 | 7.640 | 7.427 | 7.562 | 383,202 | -0.08(-1.01%) |
Jul 05, 2023 | 7.756 | 7.766 | 7.640 | 7.640 | 457,719 | -0.19(-2.47%) |
Jul 03, 2023 | 7.640 | 7.877 | 7.630 | 7.834 | 356,777 | +0.21(+2.80%) |
Jun 30, 2023 | 7.630 | 7.674 | 7.543 | 7.621 | 1,255,449 | +0.03(+0.38%) |
Jun 29, 2023 | 7.466 | 7.664 | 7.408 | 7.592 | 431,247 | +0.18(+2.48%) |
Jun 28, 2023 | 7.543 | 7.587 | 7.272 | 7.408 | 495,577 | -0.20(-2.67%) |
Jun 27, 2023 | 7.543 | 7.688 | 7.393 | 7.611 | 596,873 | +0.10(+1.29%) |
Jun 26, 2023 | 7.582 | 7.674 | 7.514 | 7.514 | 521,958 | -0.07(-0.89%) |
Jun 23, 2023 | 7.611 | 7.669 | 7.509 | 7.582 | 738,926 | -0.15(-2.00%) |
Jun 22, 2023 | 7.766 | 7.872 | 7.611 | 7.737 | 506,146 | -0.09(-1.11%) |
Jun 21, 2023 | 7.785 | 7.901 | 7.737 | 7.824 | 631,619 | +0.06(+0.75%) |
Jun 20, 2023 | 7.504 | 7.795 | 7.466 | 7.766 | 654,614 | +0.24(+3.22%) |
Jun 16, 2023 | 7.650 | 7.659 | 7.408 | 7.524 | 2,054,958 | -0.07(-0.89%) |
Jun 15, 2023 | 7.378 | 7.630 | 7.378 | 7.592 | 610,578 | +0.17(+2.35%) |
Jun 14, 2023 | 7.562 | 7.621 | 7.378 | 7.417 | 502,307 | -0.09(-1.16%) |
Jun 13, 2023 | 7.282 | 7.524 | 7.282 | 7.504 | 568,512 | +0.25(+3.47%) |
Jun 12, 2023 | 7.175 | 7.301 | 7.136 | 7.253 | 483,115 | +0.06(+0.81%) |
Jun 09, 2023 | 7.398 | 7.398 | 7.195 | 7.195 | 561,630 | -0.19(-2.62%) |
Jun 08, 2023 | 7.485 | 7.543 | 7.291 | 7.388 | 591,439 | -0.13(-1.68%) |
Jun 07, 2023 | 7.340 | 7.538 | 7.340 | 7.514 | 584,186 | +0.23(+3.19%) |
Jun 06, 2023 | 7.049 | 7.301 | 7.025 | 7.282 | 559,551 | +0.24(+3.44%) |
Jun 05, 2023 | 7.049 | 7.175 | 6.938 | 7.040 | 484,947 | -0.06(-0.82%) |
Jun 02, 2023 | 6.807 | 7.132 | 6.759 | 7.098 | 616,455 | +0.46(+6.85%) |