Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.320 | 9.470 | 9.260 | 9.450 | 372,526 | +0.16(+1.72%) |
Aug 30, 2023 | 9.040 | 9.320 | 8.980 | 9.290 | 232,044 | +0.23(+2.54%) |
Aug 29, 2023 | 8.930 | 9.070 | 8.870 | 9.060 | 97,397 | +0.10(+1.12%) |
Aug 28, 2023 | 8.990 | 9.120 | 8.880 | 8.960 | 129,498 | -0.01(-0.11%) |
Aug 25, 2023 | 8.950 | 9.010 | 8.850 | 8.970 | 150,411 | +0.08(+0.90%) |
Aug 24, 2023 | 9.080 | 9.080 | 8.785 | 8.890 | 138,717 | -0.21(-2.31%) |
Aug 23, 2023 | 8.900 | 9.130 | 8.850 | 9.100 | 174,564 | +0.20(+2.25%) |
Aug 22, 2023 | 8.870 | 9.000 | 8.690 | 8.900 | 318,164 | +0.11(+1.25%) |
Aug 21, 2023 | 8.500 | 8.850 | 8.300 | 8.790 | 380,467 | +0.27(+3.17%) |
Aug 18, 2023 | 8.880 | 8.990 | 8.460 | 8.520 | 357,123 | -0.46(-5.12%) |
Aug 17, 2023 | 9.250 | 9.250 | 8.930 | 8.980 | 173,328 | -0.28(-3.02%) |
Aug 16, 2023 | 9.120 | 9.395 | 9.120 | 9.260 | 227,751 | +0.08(+0.87%) |
Aug 15, 2023 | 9.300 | 9.340 | 9.140 | 9.180 | 183,876 | -0.16(-1.71%) |
Aug 14, 2023 | 9.360 | 9.475 | 9.285 | 9.340 | 121,798 | -0.07(-0.74%) |
Aug 11, 2023 | 9.320 | 9.510 | 9.250 | 9.410 | 175,811 | +0.03(+0.32%) |
Aug 10, 2023 | 9.390 | 9.430 | 9.230 | 9.380 | 221,681 | +0.09(+0.97%) |
Aug 09, 2023 | 9.720 | 9.720 | 9.210 | 9.290 | 216,943 | -0.48(-4.91%) |
Aug 08, 2023 | 9.540 | 9.820 | 9.330 | 9.770 | 364,896 | +0.09(+0.93%) |
Aug 07, 2023 | 10.75 | 11.00 | 9.640 | 9.680 | 345,616 | -0.79(-7.55%) |
Aug 04, 2023 | 9.880 | 10.51 | 9.210 | 10.47 | 617,565 | +0.29(+2.85%) |
Aug 03, 2023 | 10.13 | 10.24 | 9.980 | 10.18 | 192,370 | +0.00(+0.00%) |
Aug 02, 2023 | 10.51 | 10.51 | 10.11 | 10.18 | 196,532 | -0.45(-4.23%) |
Aug 01, 2023 | 10.55 | 10.69 | 10.34 | 10.63 | 164,875 | +0.02(+0.19%) |
Jul 31, 2023 | 10.50 | 10.75 | 10.47 | 10.61 | 172,409 | +0.14(+1.34%) |
Jul 28, 2023 | 10.21 | 10.53 | 10.21 | 10.47 | 122,746 | +0.35(+3.46%) |
Jul 27, 2023 | 10.41 | 10.52 | 10.03 | 10.12 | 192,496 | -0.23(-2.22%) |
Jul 26, 2023 | 9.920 | 10.36 | 9.900 | 10.35 | 191,923 | +0.39(+3.92%) |
Jul 25, 2023 | 9.960 | 10.14 | 9.875 | 9.960 | 133,752 | -0.03(-0.30%) |
Jul 24, 2023 | 10.06 | 10.18 | 9.880 | 9.990 | 148,313 | -0.05(-0.50%) |
Jul 21, 2023 | 10.00 | 10.05 | 9.890 | 10.04 | 158,860 | +0.16(+1.62%) |
Jul 20, 2023 | 10.13 | 10.26 | 9.770 | 9.880 | 287,971 | -0.49(-4.73%) |
Jul 19, 2023 | 10.47 | 10.67 | 10.24 | 10.37 | 267,465 | -0.09(-0.86%) |
Jul 18, 2023 | 10.00 | 10.52 | 9.900 | 10.46 | 239,968 | +0.45(+4.50%) |
Jul 17, 2023 | 9.760 | 10.11 | 9.760 | 10.01 | 188,164 | +0.24(+2.46%) |
Jul 14, 2023 | 10.28 | 10.28 | 9.682 | 9.770 | 394,646 | -0.50(-4.87%) |
Jul 13, 2023 | 10.11 | 10.41 | 10.02 | 10.27 | 367,864 | +0.25(+2.50%) |
Jul 12, 2023 | 9.500 | 10.02 | 9.430 | 10.02 | 318,236 | +0.68(+7.28%) |
Jul 11, 2023 | 9.430 | 9.510 | 9.172 | 9.340 | 293,442 | -0.11(-1.16%) |
Jul 10, 2023 | 9.720 | 9.870 | 9.410 | 9.450 | 271,965 | -0.33(-3.37%) |
Jul 07, 2023 | 9.690 | 9.880 | 9.690 | 9.780 | 252,007 | +0.06(+0.62%) |
Jul 06, 2023 | 9.610 | 9.930 | 9.500 | 9.720 | 477,547 | -0.07(-0.72%) |
Jul 05, 2023 | 9.670 | 9.885 | 9.260 | 9.790 | 791,221 | +0.28(+2.94%) |
Jul 03, 2023 | 9.590 | 9.640 | 9.400 | 9.510 | 190,234 | -0.06(-0.63%) |
Jun 30, 2023 | 9.580 | 9.670 | 9.380 | 9.570 | 458,403 | +0.08(+0.84%) |
Jun 29, 2023 | 9.350 | 9.600 | 9.300 | 9.490 | 366,088 | +0.17(+1.82%) |
Jun 28, 2023 | 8.770 | 9.345 | 8.770 | 9.320 | 284,906 | +0.45(+5.07%) |
Jun 27, 2023 | 8.520 | 8.880 | 8.340 | 8.870 | 268,141 | +0.41(+4.85%) |
Jun 26, 2023 | 8.410 | 8.555 | 8.140 | 8.460 | 557,067 | -0.12(-1.40%) |
Jun 23, 2023 | 8.710 | 8.920 | 8.340 | 8.580 | 4,894,621 | -0.25(-2.83%) |
Jun 22, 2023 | 8.630 | 8.935 | 8.530 | 8.830 | 491,052 | +0.11(+1.26%) |
Jun 21, 2023 | 8.940 | 8.976 | 8.250 | 8.720 | 1,009,201 | -0.27(-3.00%) |
Jun 20, 2023 | 8.700 | 9.000 | 8.590 | 8.990 | 1,015,589 | +0.23(+2.63%) |
Jun 16, 2023 | 8.630 | 8.820 | 8.410 | 8.760 | 936,099 | +0.23(+2.70%) |
Jun 15, 2023 | 8.060 | 8.780 | 8.005 | 8.530 | 1,095,989 | +0.31(+3.77%) |
Jun 14, 2023 | 8.000 | 8.390 | 7.900 | 8.220 | 992,470 | +0.27(+3.40%) |
Jun 13, 2023 | 7.770 | 8.000 | 7.660 | 7.950 | 670,673 | +0.24(+3.11%) |
Jun 12, 2023 | 7.490 | 7.810 | 7.425 | 7.710 | 274,792 | +0.26(+3.49%) |
Jun 09, 2023 | 7.410 | 7.645 | 7.250 | 7.450 | 428,143 | -0.01(-0.13%) |
Jun 08, 2023 | 7.540 | 7.670 | 7.400 | 7.460 | 369,898 | -0.04(-0.53%) |
Jun 07, 2023 | 7.680 | 7.950 | 7.390 | 7.500 | 425,212 | -0.15(-1.96%) |
Jun 06, 2023 | 7.490 | 7.950 | 7.250 | 7.650 | 1,525,232 | +0.18(+2.41%) |
Jun 05, 2023 | 7.770 | 7.900 | 7.320 | 7.470 | 770,031 | -0.46(-5.80%) |
Jun 02, 2023 | 7.930 | 8.070 | 7.800 | 7.930 | 367,122 | +0.03(+0.38%) |