Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.19 | 10.22 | 10.09 | 10.15 | 32,888 | -0.02(-0.19%) |
Aug 30, 2023 | 10.11 | 10.22 | 10.09 | 10.17 | 81,375 | +0.09(+0.86%) |
Aug 29, 2023 | 10.15 | 10.20 | 10.08 | 10.08 | 29,275 | -0.03(-0.28%) |
Aug 28, 2023 | 10.21 | 10.27 | 10.10 | 10.11 | 125,834 | -0.05(-0.47%) |
Aug 25, 2023 | 10.30 | 10.35 | 9.753 | 10.16 | 173,733 | -0.11(-1.03%) |
Aug 24, 2023 | 10.24 | 10.31 | 10.16 | 10.26 | 58,754 | +0.01(+0.09%) |
Aug 23, 2023 | 10.15 | 10.35 | 10.15 | 10.25 | 69,645 | +0.06(+0.56%) |
Aug 22, 2023 | 10.16 | 10.25 | 10.04 | 10.19 | 185,999 | +0.10(+0.95%) |
Aug 21, 2023 | 9.993 | 10.19 | 9.993 | 10.10 | 148,064 | +0.11(+1.05%) |
Aug 18, 2023 | 10.06 | 10.18 | 9.907 | 9.993 | 100,174 | -0.07(-0.67%) |
Aug 17, 2023 | 9.974 | 10.15 | 9.887 | 10.06 | 60,344 | +0.17(+1.74%) |
Aug 16, 2023 | 9.648 | 10.06 | 9.648 | 9.887 | 139,241 | +0.47(+4.98%) |
Aug 15, 2023 | 9.437 | 9.514 | 9.365 | 9.418 | 35,964 | -0.04(-0.41%) |
Aug 14, 2023 | 9.140 | 9.523 | 8.939 | 9.456 | 73,879 | +0.23(+2.49%) |
Aug 11, 2023 | 9.389 | 9.533 | 9.226 | 9.226 | 28,499 | -0.23(-2.43%) |
Aug 10, 2023 | 9.543 | 9.562 | 9.361 | 9.456 | 25,555 | +0.08(+0.82%) |
Aug 09, 2023 | 9.533 | 9.713 | 9.341 | 9.380 | 106,712 | -0.16(-1.71%) |
Aug 08, 2023 | 9.399 | 9.638 | 9.346 | 9.543 | 206,564 | +0.17(+1.84%) |
Aug 07, 2023 | 9.475 | 9.552 | 9.198 | 9.370 | 69,015 | -0.04(-0.41%) |
Aug 04, 2023 | 9.399 | 9.437 | 9.274 | 9.408 | 67,658 | +0.07(+0.72%) |
Aug 03, 2023 | 9.255 | 9.428 | 9.226 | 9.341 | 37,976 | +0.14(+1.56%) |
Aug 02, 2023 | 9.418 | 9.428 | 9.102 | 9.198 | 55,405 | -0.18(-1.94%) |
Aug 01, 2023 | 9.313 | 9.571 | 9.293 | 9.380 | 104,930 | +0.09(+0.93%) |
Jul 31, 2023 | 9.083 | 9.336 | 8.872 | 9.293 | 218,360 | +0.32(+3.52%) |
Jul 28, 2023 | 9.006 | 9.102 | 8.901 | 8.977 | 623,315 | +0.35(+4.11%) |
Jul 27, 2023 | 8.431 | 8.632 | 8.417 | 8.623 | 58,551 | +0.20(+2.39%) |
Jul 26, 2023 | 8.537 | 8.718 | 8.307 | 8.422 | 84,569 | -0.11(-1.24%) |
Jul 25, 2023 | 8.565 | 8.613 | 8.513 | 8.527 | 69,275 | +0.04(+0.45%) |
Jul 24, 2023 | 8.287 | 8.613 | 8.287 | 8.489 | 83,971 | +0.20(+2.43%) |
Jul 21, 2023 | 8.402 | 8.455 | 8.240 | 8.287 | 212,261 | -0.05(-0.57%) |
Jul 20, 2023 | 8.316 | 8.441 | 8.285 | 8.335 | 199,710 | -0.01(-0.11%) |
Jul 19, 2023 | 8.335 | 8.474 | 8.326 | 8.345 | 79,525 | +0.01(+0.11%) |
Jul 18, 2023 | 8.316 | 8.632 | 8.297 | 8.335 | 111,726 | -0.01(-0.11%) |
Jul 17, 2023 | 8.307 | 8.680 | 8.307 | 8.345 | 36,262 | +0.05(+0.58%) |
Jul 14, 2023 | 8.287 | 8.383 | 8.287 | 8.297 | 27,072 | +0.03(+0.35%) |
Jul 13, 2023 | 8.201 | 8.383 | 8.171 | 8.268 | 162,143 | +0.03(+0.35%) |
Jul 12, 2023 | 8.402 | 8.402 | 8.163 | 8.240 | 24,878 | -0.11(-1.26%) |
Jul 11, 2023 | 8.307 | 8.465 | 8.192 | 8.345 | 21,217 | +0.01(+0.11%) |
Jul 10, 2023 | 8.393 | 8.469 | 8.287 | 8.335 | 45,334 | -0.04(-0.46%) |
Jul 07, 2023 | 8.297 | 8.498 | 8.287 | 8.374 | 58,574 | +0.08(+0.92%) |
Jul 06, 2023 | 8.374 | 8.431 | 8.297 | 8.297 | 59,633 | -0.09(-1.03%) |
Jul 05, 2023 | 8.719 | 8.719 | 8.297 | 8.383 | 66,561 | -0.30(-3.42%) |
Jul 03, 2023 | 8.565 | 8.709 | 8.479 | 8.680 | 13,499 | +0.11(+1.34%) |
Jun 30, 2023 | 8.546 | 8.603 | 8.469 | 8.565 | 45,370 | +0.00(+0.00%) |
Jun 29, 2023 | 8.412 | 8.623 | 8.412 | 8.565 | 20,235 | +0.15(+1.82%) |
Jun 28, 2023 | 8.575 | 8.603 | 8.383 | 8.412 | 19,617 | -0.03(-0.34%) |
Jun 27, 2023 | 8.460 | 8.623 | 8.431 | 8.441 | 32,105 | -0.09(-1.01%) |
Jun 26, 2023 | 8.546 | 8.671 | 8.431 | 8.527 | 35,007 | +0.11(+1.25%) |
Jun 23, 2023 | 8.546 | 8.726 | 8.412 | 8.422 | 64,295 | -0.25(-2.87%) |
Jun 22, 2023 | 8.469 | 8.709 | 8.345 | 8.671 | 74,842 | +0.24(+2.84%) |
Jun 21, 2023 | 8.584 | 8.584 | 8.287 | 8.431 | 62,714 | +0.10(+1.15%) |
Jun 20, 2023 | 8.297 | 8.661 | 8.297 | 8.335 | 34,363 | -0.05(-0.57%) |
Jun 16, 2023 | 8.489 | 8.647 | 8.268 | 8.383 | 62,926 | -0.03(-0.34%) |
Jun 15, 2023 | 8.259 | 8.628 | 8.183 | 8.412 | 117,045 | -0.02(-0.28%) |
Jun 14, 2023 | 8.623 | 8.671 | 8.259 | 8.436 | 106,996 | -0.23(-2.71%) |
Jun 13, 2023 | 8.862 | 8.862 | 8.623 | 8.671 | 11,528 | +0.05(+0.56%) |
Jun 12, 2023 | 8.872 | 8.992 | 8.623 | 8.623 | 24,680 | -0.32(-3.54%) |
Jun 09, 2023 | 8.824 | 8.972 | 8.656 | 8.939 | 16,155 | +0.08(+0.86%) |
Jun 08, 2023 | 8.872 | 8.973 | 8.728 | 8.862 | 21,753 | +0.05(+0.54%) |
Jun 07, 2023 | 8.987 | 8.987 | 8.814 | 8.814 | 19,196 | -0.09(-0.97%) |
Jun 06, 2023 | 8.872 | 8.968 | 8.867 | 8.901 | 12,199 | +0.05(+0.54%) |
Jun 05, 2023 | 8.881 | 8.972 | 8.776 | 8.853 | 30,214 | +0.01(+0.11%) |
Jun 02, 2023 | 9.006 | 9.006 | 8.776 | 8.843 | 39,510 | -0.15(-1.70%) |