Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.820 | 9.170 | 8.600 | 8.790 | 48,997 | +0.00(+0.00%) |
Aug 30, 2023 | 8.870 | 8.870 | 8.330 | 8.790 | 32,209 | -0.02(-0.23%) |
Aug 29, 2023 | 8.690 | 8.866 | 8.520 | 8.810 | 34,058 | -0.03(-0.34%) |
Aug 28, 2023 | 8.660 | 8.840 | 8.593 | 8.840 | 13,565 | +0.14(+1.61%) |
Aug 25, 2023 | 8.570 | 8.890 | 8.410 | 8.700 | 23,993 | +0.19(+2.23%) |
Aug 24, 2023 | 8.480 | 8.660 | 8.330 | 8.510 | 21,023 | +0.03(+0.35%) |
Aug 23, 2023 | 8.410 | 8.720 | 8.230 | 8.480 | 20,118 | -0.02(-0.24%) |
Aug 22, 2023 | 8.790 | 8.790 | 8.272 | 8.500 | 19,328 | -0.35(-3.95%) |
Aug 21, 2023 | 8.580 | 8.860 | 8.461 | 8.850 | 16,515 | +0.32(+3.75%) |
Aug 18, 2023 | 8.850 | 9.270 | 8.401 | 8.530 | 30,051 | -0.38(-4.26%) |
Aug 17, 2023 | 8.830 | 9.140 | 8.490 | 8.910 | 33,353 | +0.04(+0.45%) |
Aug 16, 2023 | 8.210 | 8.980 | 8.210 | 8.870 | 21,938 | +0.66(+8.04%) |
Aug 15, 2023 | 8.300 | 8.540 | 8.210 | 8.210 | 12,487 | -0.29(-3.41%) |
Aug 14, 2023 | 8.210 | 8.570 | 8.000 | 8.500 | 27,150 | +0.11(+1.31%) |
Aug 11, 2023 | 8.330 | 8.603 | 8.150 | 8.390 | 15,106 | +0.12(+1.45%) |
Aug 10, 2023 | 8.520 | 8.670 | 8.200 | 8.270 | 27,563 | -0.40(-4.61%) |
Aug 09, 2023 | 8.910 | 9.000 | 8.510 | 8.670 | 29,592 | -0.32(-3.56%) |
Aug 08, 2023 | 8.900 | 9.390 | 8.354 | 8.990 | 31,286 | -0.06(-0.72%) |
Aug 07, 2023 | 9.520 | 9.730 | 8.860 | 9.055 | 33,832 | -0.63(-6.55%) |
Aug 04, 2023 | 9.480 | 9.970 | 9.390 | 9.690 | 27,966 | -0.11(-1.12%) |
Aug 03, 2023 | 7.960 | 10.21 | 7.960 | 9.800 | 134,639 | +2.18(+28.61%) |
Aug 02, 2023 | 7.960 | 8.200 | 7.580 | 7.620 | 17,605 | -0.52(-6.39%) |
Aug 01, 2023 | 8.300 | 8.399 | 7.960 | 8.140 | 23,125 | -0.03(-0.37%) |
Jul 31, 2023 | 8.320 | 8.770 | 8.130 | 8.170 | 37,601 | -0.36(-4.22%) |
Jul 28, 2023 | 8.860 | 9.137 | 8.380 | 8.530 | 39,346 | -0.09(-1.04%) |
Jul 27, 2023 | 9.400 | 9.710 | 8.530 | 8.620 | 29,617 | -0.81(-8.59%) |
Jul 26, 2023 | 9.400 | 9.990 | 8.655 | 9.430 | 78,417 | +0.12(+1.29%) |
Jul 25, 2023 | 7.820 | 9.884 | 7.680 | 9.310 | 139,511 | +1.45(+18.45%) |
Jul 24, 2023 | 8.000 | 8.150 | 7.620 | 7.860 | 34,615 | +0.15(+1.95%) |
Jul 21, 2023 | 7.240 | 7.780 | 7.000 | 7.710 | 52,674 | +0.46(+6.34%) |
Jul 20, 2023 | 6.720 | 7.590 | 6.690 | 7.250 | 88,781 | +0.57(+8.53%) |
Jul 19, 2023 | 6.000 | 6.870 | 5.980 | 6.680 | 79,374 | +0.62(+10.23%) |
Jul 18, 2023 | 6.470 | 6.730 | 5.810 | 6.060 | 88,472 | -0.44(-6.77%) |
Jul 17, 2023 | 6.670 | 6.750 | 6.210 | 6.500 | 44,263 | -0.13(-1.96%) |
Jul 14, 2023 | 7.820 | 7.860 | 6.630 | 6.630 | 73,752 | -1.08(-14.01%) |
Jul 13, 2023 | 7.510 | 7.800 | 7.428 | 7.710 | 36,835 | +0.18(+2.39%) |
Jul 12, 2023 | 7.340 | 7.719 | 7.253 | 7.530 | 64,471 | +0.16(+2.17%) |
Jul 11, 2023 | 6.670 | 7.380 | 6.610 | 7.370 | 56,114 | +0.75(+11.33%) |
Jul 10, 2023 | 6.580 | 6.848 | 6.460 | 6.620 | 46,285 | +0.04(+0.61%) |
Jul 07, 2023 | 6.660 | 6.760 | 6.370 | 6.580 | 48,636 | -0.11(-1.64%) |
Jul 06, 2023 | 6.990 | 6.990 | 6.565 | 6.690 | 51,159 | -0.23(-3.32%) |
Jul 05, 2023 | 7.230 | 7.680 | 6.920 | 6.920 | 58,505 | -0.37(-5.08%) |
Jul 03, 2023 | 6.900 | 7.350 | 6.850 | 7.290 | 39,404 | +0.33(+4.74%) |
Jun 30, 2023 | 7.000 | 7.185 | 6.690 | 6.960 | 61,074 | -0.04(-0.57%) |
Jun 29, 2023 | 7.130 | 7.200 | 6.680 | 7.000 | 100,746 | -0.05(-0.71%) |
Jun 28, 2023 | 8.350 | 8.350 | 7.000 | 7.050 | 88,383 | -1.23(-14.86%) |
Jun 27, 2023 | 9.260 | 9.436 | 8.280 | 8.280 | 58,777 | -0.87(-9.51%) |
Jun 26, 2023 | 9.550 | 9.550 | 8.832 | 9.150 | 85,224 | -0.30(-3.17%) |
Jun 23, 2023 | 9.500 | 10.14 | 9.410 | 9.450 | 404,556 | +0.09(+0.96%) |
Jun 22, 2023 | 9.750 | 9.915 | 9.290 | 9.360 | 56,388 | -0.34(-3.51%) |
Jun 21, 2023 | 11.06 | 11.06 | 9.650 | 9.700 | 71,799 | -1.22(-11.17%) |
Jun 20, 2023 | 10.70 | 11.61 | 10.70 | 10.92 | 90,607 | +0.22(+2.06%) |
Jun 16, 2023 | 10.94 | 11.19 | 10.54 | 10.70 | 41,591 | -0.24(-2.19%) |
Jun 15, 2023 | 10.81 | 11.13 | 10.67 | 10.94 | 26,247 | +0.06(+0.55%) |
Jun 14, 2023 | 10.85 | 11.39 | 10.76 | 10.88 | 31,188 | -0.06(-0.55%) |
Jun 13, 2023 | 10.91 | 11.04 | 10.52 | 10.94 | 45,646 | +0.06(+0.55%) |
Jun 12, 2023 | 11.72 | 11.72 | 10.75 | 10.88 | 34,878 | -0.87(-7.40%) |
Jun 09, 2023 | 12.25 | 12.35 | 11.24 | 11.75 | 52,965 | -0.50(-4.08%) |
Jun 08, 2023 | 11.72 | 12.30 | 11.72 | 12.25 | 22,726 | +0.67(+5.79%) |
Jun 07, 2023 | 11.17 | 11.96 | 11.17 | 11.58 | 28,931 | +0.56(+5.08%) |
Jun 06, 2023 | 11.00 | 11.85 | 10.87 | 11.02 | 45,672 | -0.01(-0.09%) |
Jun 05, 2023 | 10.70 | 11.10 | 10.48 | 11.03 | 46,149 | +0.31(+2.89%) |
Jun 02, 2023 | 10.39 | 10.79 | 10.39 | 10.72 | 26,200 | +0.43(+4.18%) |