Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.05 | 10.35 | 9.810 | 9.820 | 48,568 | -0.20(-2.00%) |
Aug 30, 2023 | 9.660 | 10.02 | 9.360 | 10.02 | 108,984 | +0.42(+4.37%) |
Aug 29, 2023 | 9.790 | 9.940 | 9.600 | 9.600 | 9,512 | -0.12(-1.23%) |
Aug 28, 2023 | 9.430 | 9.890 | 9.299 | 9.720 | 83,478 | +0.29(+3.13%) |
Aug 25, 2023 | 9.530 | 9.580 | 9.310 | 9.425 | 43,257 | -0.14(-1.52%) |
Aug 24, 2023 | 9.540 | 9.640 | 9.359 | 9.570 | 29,997 | +0.02(+0.21%) |
Aug 23, 2023 | 9.330 | 9.570 | 9.250 | 9.550 | 36,626 | +0.27(+2.91%) |
Aug 22, 2023 | 9.400 | 9.460 | 9.200 | 9.280 | 54,348 | -0.12(-1.28%) |
Aug 21, 2023 | 9.310 | 9.550 | 9.310 | 9.400 | 62,123 | +0.15(+1.62%) |
Aug 18, 2023 | 9.350 | 9.410 | 9.090 | 9.250 | 52,412 | -0.20(-2.12%) |
Aug 17, 2023 | 9.480 | 9.490 | 9.213 | 9.450 | 30,675 | +0.07(+0.75%) |
Aug 16, 2023 | 9.580 | 9.630 | 9.320 | 9.380 | 42,481 | -0.29(-3.00%) |
Aug 15, 2023 | 9.470 | 9.750 | 9.330 | 9.670 | 46,090 | +0.11(+1.15%) |
Aug 14, 2023 | 9.400 | 9.560 | 9.385 | 9.560 | 32,785 | +0.11(+1.16%) |
Aug 11, 2023 | 9.280 | 9.670 | 9.280 | 9.450 | 34,452 | +0.12(+1.29%) |
Aug 10, 2023 | 9.350 | 9.450 | 9.010 | 9.330 | 20,843 | +0.23(+2.53%) |
Aug 09, 2023 | 9.110 | 9.255 | 8.900 | 9.100 | 37,290 | +0.03(+0.33%) |
Aug 08, 2023 | 9.110 | 9.110 | 8.830 | 9.070 | 23,878 | -0.03(-0.33%) |
Aug 07, 2023 | 9.200 | 9.230 | 8.910 | 9.100 | 32,222 | -0.17(-1.83%) |
Aug 04, 2023 | 9.250 | 9.620 | 9.200 | 9.270 | 28,802 | +0.01(+0.11%) |
Aug 03, 2023 | 9.680 | 9.680 | 9.260 | 9.260 | 22,355 | -0.53(-5.41%) |
Aug 02, 2023 | 9.640 | 9.940 | 9.570 | 9.790 | 46,907 | +0.19(+1.98%) |
Aug 01, 2023 | 9.470 | 9.795 | 9.213 | 9.600 | 53,261 | +0.10(+1.05%) |
Jul 31, 2023 | 8.940 | 9.510 | 8.880 | 9.500 | 87,074 | +0.50(+5.56%) |
Jul 28, 2023 | 8.810 | 9.130 | 8.810 | 9.000 | 147,120 | +0.19(+2.16%) |
Jul 27, 2023 | 8.900 | 9.000 | 8.676 | 8.810 | 40,570 | -0.09(-1.01%) |
Jul 26, 2023 | 8.670 | 8.940 | 8.650 | 8.900 | 25,715 | +0.23(+2.65%) |
Jul 25, 2023 | 8.970 | 9.000 | 8.670 | 8.670 | 41,144 | -0.24(-2.69%) |
Jul 24, 2023 | 9.000 | 9.078 | 8.850 | 8.910 | 29,518 | -0.04(-0.45%) |
Jul 21, 2023 | 9.040 | 9.490 | 8.880 | 8.950 | 23,409 | -0.02(-0.22%) |
Jul 20, 2023 | 9.040 | 9.235 | 8.930 | 8.970 | 48,321 | -0.14(-1.54%) |
Jul 19, 2023 | 9.040 | 9.500 | 8.909 | 9.110 | 64,726 | +0.09(+1.00%) |
Jul 18, 2023 | 8.770 | 9.090 | 8.550 | 9.020 | 80,761 | +0.32(+3.68%) |
Jul 17, 2023 | 8.880 | 8.890 | 8.620 | 8.700 | 38,256 | -0.20(-2.25%) |
Jul 14, 2023 | 8.980 | 9.030 | 8.890 | 8.900 | 53,171 | -0.09(-1.00%) |
Jul 13, 2023 | 8.880 | 9.160 | 8.880 | 8.990 | 56,490 | +0.10(+1.12%) |
Jul 12, 2023 | 8.700 | 9.090 | 8.620 | 8.890 | 106,271 | +0.29(+3.37%) |
Jul 11, 2023 | 8.490 | 8.790 | 8.490 | 8.600 | 90,890 | +0.12(+1.42%) |
Jul 10, 2023 | 8.500 | 8.641 | 8.480 | 8.480 | 106,101 | -0.02(-0.24%) |
Jul 07, 2023 | 8.740 | 8.770 | 8.420 | 8.500 | 135,481 | -0.16(-1.85%) |
Jul 06, 2023 | 8.710 | 8.710 | 8.441 | 8.660 | 136,950 | +0.04(+0.46%) |
Jul 05, 2023 | 8.880 | 8.980 | 8.620 | 8.620 | 99,865 | -0.27(-3.04%) |
Jul 03, 2023 | 8.740 | 8.990 | 8.710 | 8.890 | 29,444 | +0.21(+2.42%) |
Jun 30, 2023 | 8.630 | 8.695 | 8.390 | 8.680 | 20,170 | +0.12(+1.40%) |
Jun 29, 2023 | 8.740 | 8.850 | 8.225 | 8.560 | 102,510 | +0.59(+7.40%) |
Jun 28, 2023 | 7.750 | 8.290 | 7.720 | 7.970 | 98,248 | +0.33(+4.32%) |
Jun 27, 2023 | 7.600 | 7.960 | 7.600 | 7.640 | 80,890 | +0.08(+1.06%) |
Jun 26, 2023 | 7.660 | 7.854 | 7.560 | 7.560 | 41,929 | -0.09(-1.18%) |
Jun 23, 2023 | 7.660 | 7.878 | 7.650 | 7.650 | 35,894 | -0.05(-0.65%) |
Jun 22, 2023 | 7.600 | 7.790 | 7.600 | 7.700 | 7,516 | +0.05(+0.65%) |
Jun 21, 2023 | 7.560 | 7.760 | 7.524 | 7.650 | 12,804 | +0.15(+2.00%) |
Jun 20, 2023 | 7.690 | 7.897 | 7.300 | 7.500 | 54,494 | -0.25(-3.23%) |
Jun 16, 2023 | 7.830 | 7.880 | 7.520 | 7.750 | 18,847 | +0.00(+0.00%) |
Jun 15, 2023 | 7.750 | 7.870 | 7.750 | 7.750 | 30,494 | -0.04(-0.51%) |
Jun 14, 2023 | 7.800 | 7.890 | 7.770 | 7.790 | 27,918 | +0.01(+0.13%) |
Jun 13, 2023 | 7.800 | 8.000 | 7.754 | 7.780 | 31,699 | +0.07(+0.91%) |
Jun 12, 2023 | 8.020 | 8.044 | 7.680 | 7.710 | 37,251 | -0.36(-4.46%) |
Jun 09, 2023 | 7.980 | 8.190 | 7.980 | 8.070 | 38,926 | +0.08(+1.00%) |
Jun 08, 2023 | 7.950 | 8.185 | 7.950 | 7.990 | 67,287 | +0.14(+1.78%) |
Jun 07, 2023 | 7.840 | 7.969 | 7.655 | 7.850 | 23,951 | -0.04(-0.51%) |
Jun 06, 2023 | 7.480 | 7.990 | 7.480 | 7.890 | 35,887 | +0.44(+5.91%) |
Jun 05, 2023 | 7.600 | 7.699 | 7.420 | 7.450 | 53,148 | -0.08(-1.06%) |
Jun 02, 2023 | 7.450 | 7.750 | 7.310 | 7.530 | 70,810 | +0.38(+5.31%) |