Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.11 | 10.16 | 9.947 | 9.971 | 292,464 | -0.15(-1.53%) |
Aug 30, 2023 | 10.01 | 10.15 | 10.000 | 10.13 | 280,983 | +0.05(+0.48%) |
Aug 29, 2023 | 9.903 | 10.11 | 9.816 | 10.08 | 390,827 | +0.26(+2.66%) |
Aug 28, 2023 | 9.884 | 9.942 | 9.748 | 9.816 | 343,657 | +0.00(+0.00%) |
Aug 25, 2023 | 9.922 | 9.980 | 9.768 | 9.816 | 356,424 | -0.13(-1.26%) |
Aug 24, 2023 | 10.09 | 10.13 | 9.922 | 9.942 | 305,210 | -0.11(-1.06%) |
Aug 23, 2023 | 9.951 | 10.10 | 9.845 | 10.05 | 393,242 | +0.06(+0.58%) |
Aug 22, 2023 | 10.29 | 10.35 | 9.980 | 9.990 | 533,273 | -0.23(-2.27%) |
Aug 21, 2023 | 10.41 | 10.45 | 10.20 | 10.22 | 314,964 | -0.16(-1.58%) |
Aug 18, 2023 | 10.36 | 10.53 | 10.32 | 10.39 | 416,205 | -0.09(-0.83%) |
Aug 17, 2023 | 10.39 | 10.57 | 10.39 | 10.47 | 354,943 | +0.16(+1.59%) |
Aug 16, 2023 | 10.45 | 10.63 | 10.31 | 10.31 | 458,384 | -0.22(-2.11%) |
Aug 15, 2023 | 10.54 | 10.63 | 10.49 | 10.53 | 304,485 | -0.15(-1.36%) |
Aug 14, 2023 | 10.66 | 10.72 | 10.56 | 10.68 | 364,939 | -0.08(-0.72%) |
Aug 11, 2023 | 10.85 | 10.92 | 10.72 | 10.75 | 388,223 | -0.18(-1.68%) |
Aug 10, 2023 | 11.27 | 11.27 | 10.92 | 10.94 | 435,420 | -0.21(-1.91%) |
Aug 09, 2023 | 11.03 | 11.23 | 10.94 | 11.15 | 574,908 | +0.16(+1.50%) |
Aug 08, 2023 | 10.95 | 11.06 | 10.75 | 10.99 | 461,858 | -0.10(-0.87%) |
Aug 07, 2023 | 11.05 | 11.13 | 10.87 | 11.08 | 708,073 | +0.04(+0.35%) |
Aug 04, 2023 | 11.07 | 11.22 | 10.96 | 11.04 | 1,106,183 | +0.01(+0.09%) |
Aug 03, 2023 | 10.89 | 11.20 | 10.85 | 11.03 | 1,557,339 | +0.15(+1.42%) |
Aug 02, 2023 | 10.69 | 10.98 | 10.58 | 10.88 | 1,240,630 | +0.14(+1.26%) |
Aug 01, 2023 | 10.84 | 10.86 | 10.49 | 10.74 | 1,236,776 | -0.06(-0.54%) |
Jul 31, 2023 | 11.05 | 11.17 | 10.76 | 10.80 | 2,079,643 | -0.41(-3.62%) |
Jul 28, 2023 | 9.584 | 11.46 | 9.400 | 11.21 | 4,591,654 | +2.02(+22.00%) |
Jul 27, 2023 | 9.294 | 9.390 | 9.168 | 9.187 | 486,918 | -0.11(-1.14%) |
Jul 26, 2023 | 9.274 | 9.342 | 9.139 | 9.294 | 558,991 | -0.04(-0.41%) |
Jul 25, 2023 | 9.458 | 9.613 | 9.313 | 9.332 | 584,980 | -0.09(-0.92%) |
Jul 24, 2023 | 9.158 | 9.545 | 9.139 | 9.419 | 779,526 | +0.17(+1.88%) |
Jul 21, 2023 | 9.294 | 9.337 | 9.158 | 9.245 | 752,692 | -0.01(-0.10%) |
Jul 20, 2023 | 9.603 | 9.623 | 9.255 | 9.255 | 672,641 | -0.30(-3.14%) |
Jul 19, 2023 | 9.536 | 9.661 | 9.487 | 9.555 | 1,156,349 | +0.00(+0.05%) |
Jul 18, 2023 | 9.502 | 9.665 | 9.483 | 9.550 | 532,712 | +0.11(+1.11%) |
Jul 17, 2023 | 9.321 | 9.555 | 9.297 | 9.445 | 673,170 | +0.07(+0.71%) |
Jul 14, 2023 | 9.617 | 9.627 | 9.378 | 9.378 | 724,817 | -0.22(-2.29%) |
Jul 13, 2023 | 9.569 | 9.660 | 9.502 | 9.598 | 553,944 | +0.06(+0.60%) |
Jul 12, 2023 | 9.846 | 9.865 | 9.540 | 9.540 | 441,236 | -0.17(-1.77%) |
Jul 11, 2023 | 9.674 | 9.875 | 9.655 | 9.713 | 515,548 | +0.13(+1.40%) |
Jul 10, 2023 | 9.713 | 9.894 | 9.560 | 9.579 | 646,002 | -0.11(-1.18%) |
Jul 07, 2023 | 9.598 | 9.765 | 9.579 | 9.693 | 785,300 | +0.13(+1.40%) |
Jul 06, 2023 | 9.397 | 9.569 | 9.301 | 9.560 | 789,080 | +0.01(+0.10%) |
Jul 05, 2023 | 9.598 | 9.636 | 9.388 | 9.550 | 642,978 | -0.05(-0.50%) |
Jul 03, 2023 | 9.292 | 9.607 | 9.273 | 9.598 | 640,483 | +0.35(+3.83%) |
Jun 30, 2023 | 9.378 | 9.426 | 9.244 | 9.244 | 806,169 | -0.08(-0.82%) |
Jun 29, 2023 | 9.177 | 9.397 | 9.177 | 9.321 | 696,955 | +0.16(+1.77%) |
Jun 28, 2023 | 8.938 | 9.177 | 8.890 | 9.158 | 604,819 | +0.21(+2.35%) |
Jun 27, 2023 | 8.747 | 9.000 | 8.718 | 8.948 | 594,100 | +0.15(+1.74%) |
Jun 26, 2023 | 8.967 | 8.996 | 8.785 | 8.795 | 789,833 | -0.11(-1.29%) |
Jun 23, 2023 | 8.833 | 9.048 | 8.804 | 8.910 | 1,310,034 | -0.05(-0.53%) |
Jun 22, 2023 | 8.776 | 9.024 | 8.742 | 8.957 | 701,206 | +0.16(+1.85%) |
Jun 21, 2023 | 8.671 | 8.924 | 8.661 | 8.795 | 594,857 | +0.07(+0.77%) |
Jun 20, 2023 | 8.776 | 8.795 | 8.632 | 8.728 | 730,779 | -0.08(-0.87%) |
Jun 16, 2023 | 9.043 | 9.053 | 8.785 | 8.804 | 832,862 | -0.20(-2.23%) |