Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.17 | 10.40 | 10.11 | 10.31 | 1,218,400 | +0.18(+1.74%) |
Aug 30, 2023 | 10.27 | 10.42 | 10.12 | 10.14 | 1,299,012 | -0.13(-1.24%) |
Aug 29, 2023 | 9.763 | 10.29 | 9.635 | 10.26 | 1,470,411 | +0.32(+3.26%) |
Aug 28, 2023 | 9.753 | 9.988 | 9.704 | 9.939 | 986,462 | +0.21(+2.12%) |
Aug 25, 2023 | 9.792 | 9.969 | 9.454 | 9.733 | 1,578,601 | +0.01(+0.10%) |
Aug 24, 2023 | 9.851 | 10.11 | 9.694 | 9.723 | 1,743,645 | -0.19(-1.88%) |
Aug 23, 2023 | 9.498 | 10.02 | 9.360 | 9.910 | 1,822,488 | +0.10(+1.00%) |
Aug 22, 2023 | 9.517 | 9.905 | 9.458 | 9.812 | 1,677,821 | +0.11(+1.11%) |
Aug 21, 2023 | 10.45 | 10.51 | 9.566 | 9.704 | 1,997,590 | -0.72(-6.87%) |
Aug 18, 2023 | 9.988 | 10.49 | 9.891 | 10.42 | 1,175,405 | +0.36(+3.61%) |
Aug 17, 2023 | 10.13 | 10.40 | 10.02 | 10.06 | 1,214,217 | -0.05(-0.49%) |
Aug 16, 2023 | 10.27 | 10.51 | 10.09 | 10.11 | 1,352,355 | -0.10(-0.96%) |
Aug 15, 2023 | 10.29 | 10.47 | 10.07 | 10.20 | 1,646,689 | -0.22(-2.07%) |
Aug 14, 2023 | 9.792 | 10.45 | 9.615 | 10.42 | 1,938,418 | +0.49(+4.94%) |
Aug 11, 2023 | 9.586 | 9.974 | 9.586 | 9.929 | 1,102,781 | +0.25(+2.53%) |
Aug 10, 2023 | 9.782 | 10.06 | 9.665 | 9.684 | 1,144,724 | +0.01(+0.10%) |
Aug 09, 2023 | 9.929 | 9.929 | 9.665 | 9.674 | 1,255,433 | -0.25(-2.47%) |
Aug 08, 2023 | 9.841 | 9.920 | 9.606 | 9.920 | 853,119 | +0.02(+0.20%) |
Aug 07, 2023 | 10.09 | 10.17 | 9.871 | 9.900 | 1,000,297 | -0.22(-2.13%) |
Aug 04, 2023 | 10.07 | 10.22 | 9.772 | 10.12 | 1,242,142 | +0.15(+1.48%) |
Aug 03, 2023 | 9.714 | 10.08 | 9.625 | 9.969 | 1,275,233 | +0.30(+3.15%) |
Aug 02, 2023 | 9.478 | 9.763 | 9.400 | 9.665 | 1,170,688 | +0.04(+0.41%) |
Aug 01, 2023 | 9.635 | 9.684 | 9.571 | 9.625 | 1,062,829 | -0.14(-1.41%) |
Jul 31, 2023 | 9.871 | 9.939 | 9.694 | 9.763 | 1,743,320 | -0.04(-0.40%) |
Jul 28, 2023 | 9.949 | 10.09 | 9.802 | 9.802 | 1,374,174 | -0.06(-0.60%) |
Jul 27, 2023 | 9.890 | 10.17 | 9.841 | 9.861 | 1,630,448 | -0.04(-0.40%) |
Jul 26, 2023 | 9.429 | 9.910 | 9.429 | 9.900 | 1,387,907 | +0.46(+4.89%) |
Jul 25, 2023 | 9.380 | 9.591 | 9.282 | 9.439 | 1,733,409 | +0.02(+0.21%) |
Jul 24, 2023 | 9.194 | 9.478 | 9.194 | 9.419 | 1,768,847 | +0.23(+2.45%) |
Jul 21, 2023 | 9.439 | 9.468 | 9.105 | 9.194 | 954,744 | -0.18(-1.88%) |
Jul 20, 2023 | 9.360 | 9.434 | 9.194 | 9.370 | 1,141,730 | -0.04(-0.42%) |
Jul 19, 2023 | 9.812 | 9.837 | 9.400 | 9.409 | 1,631,760 | -0.32(-3.33%) |
Jul 18, 2023 | 9.458 | 9.733 | 9.287 | 9.733 | 1,331,059 | +0.28(+3.01%) |
Jul 17, 2023 | 9.311 | 9.532 | 9.145 | 9.449 | 1,551,022 | +0.02(+0.21%) |
Jul 14, 2023 | 9.488 | 9.576 | 9.233 | 9.429 | 1,490,820 | -0.16(-1.64%) |
Jul 13, 2023 | 10.41 | 10.43 | 9.360 | 9.586 | 2,325,410 | -0.92(-8.78%) |
Jul 12, 2023 | 10.73 | 10.77 | 10.47 | 10.51 | 1,941,866 | +0.08(+0.75%) |
Jul 11, 2023 | 10.52 | 10.69 | 10.27 | 10.43 | 1,638,698 | +0.04(+0.38%) |
Jul 10, 2023 | 9.890 | 10.41 | 9.822 | 10.39 | 1,909,920 | +0.41(+4.13%) |
Jul 07, 2023 | 9.782 | 10.25 | 9.714 | 9.979 | 2,144,943 | +0.25(+2.52%) |
Jul 06, 2023 | 9.812 | 9.988 | 9.689 | 9.733 | 1,996,835 | -0.22(-2.17%) |
Jul 05, 2023 | 10.11 | 10.11 | 9.792 | 9.949 | 1,441,771 | -0.26(-2.50%) |
Jul 03, 2023 | 9.861 | 10.22 | 9.861 | 10.20 | 809,212 | +0.29(+2.97%) |
Jun 30, 2023 | 9.988 | 10.08 | 9.733 | 9.910 | 2,118,195 | -0.02(-0.20%) |
Jun 29, 2023 | 9.547 | 10.08 | 9.458 | 9.929 | 1,542,481 | +0.38(+4.01%) |
Jun 28, 2023 | 9.596 | 9.694 | 9.370 | 9.547 | 1,800,689 | -0.17(-1.72%) |
Jun 27, 2023 | 9.429 | 9.817 | 9.429 | 9.714 | 2,220,185 | +0.26(+2.80%) |
Jun 26, 2023 | 9.341 | 9.733 | 9.341 | 9.449 | 2,284,320 | +0.16(+1.69%) |
Jun 23, 2023 | 8.970 | 9.350 | 8.872 | 9.292 | 3,846,352 | +0.15(+1.60%) |
Jun 22, 2023 | 8.979 | 9.179 | 8.911 | 9.145 | 1,868,081 | +0.09(+0.97%) |
Jun 21, 2023 | 8.774 | 9.194 | 8.677 | 9.057 | 1,638,645 | +0.24(+2.77%) |
Jun 20, 2023 | 8.755 | 8.901 | 8.628 | 8.813 | 2,096,910 | -0.10(-1.10%) |
Jun 16, 2023 | 8.931 | 9.023 | 8.657 | 8.911 | 5,230,778 | +0.07(+0.77%) |
Jun 15, 2023 | 8.569 | 8.896 | 8.404 | 8.843 | 2,069,224 | +0.27(+3.19%) |
Jun 14, 2023 | 9.272 | 9.370 | 8.530 | 8.569 | 2,280,486 | -0.72(-7.77%) |
Jun 13, 2023 | 9.018 | 9.380 | 8.916 | 9.292 | 3,114,149 | +0.32(+3.59%) |
Jun 12, 2023 | 8.413 | 9.170 | 8.413 | 8.970 | 3,684,030 | +0.58(+6.86%) |
Jun 09, 2023 | 8.345 | 8.540 | 8.238 | 8.394 | 3,949,237 | -0.05(-0.58%) |
Jun 08, 2023 | 7.613 | 8.735 | 7.554 | 8.443 | 9,601,624 | +1.41(+19.97%) |
Jun 07, 2023 | 6.744 | 7.076 | 6.578 | 7.037 | 3,426,588 | +0.43(+6.50%) |
Jun 06, 2023 | 6.149 | 6.783 | 6.149 | 6.608 | 2,391,284 | +0.33(+5.29%) |
Jun 05, 2023 | 6.578 | 6.647 | 6.237 | 6.276 | 2,879,097 | -0.40(-5.99%) |
Jun 02, 2023 | 6.393 | 6.725 | 6.325 | 6.676 | 2,136,816 | +0.45(+7.21%) |