Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.385 | 9.443 | 9.327 | 9.356 | 8,695,290 | -0.01(-0.10%) |
Aug 30, 2023 | 9.385 | 9.443 | 9.330 | 9.366 | 6,658,609 | +0.04(+0.41%) |
Aug 29, 2023 | 9.212 | 9.337 | 9.212 | 9.327 | 6,515,832 | +0.17(+1.89%) |
Aug 28, 2023 | 9.145 | 9.231 | 9.097 | 9.154 | 6,234,979 | +0.11(+1.17%) |
Aug 25, 2023 | 9.049 | 9.106 | 9.010 | 9.049 | 5,262,643 | +0.02(+0.21%) |
Aug 24, 2023 | 8.962 | 9.135 | 8.948 | 9.030 | 5,481,534 | +0.03(+0.32%) |
Aug 23, 2023 | 8.962 | 9.049 | 8.953 | 9.001 | 5,632,288 | +0.06(+0.64%) |
Aug 22, 2023 | 9.097 | 9.097 | 8.914 | 8.943 | 5,773,295 | -0.13(-1.48%) |
Aug 21, 2023 | 9.174 | 9.178 | 9.039 | 9.078 | 6,304,279 | -0.12(-1.25%) |
Aug 18, 2023 | 9.212 | 9.294 | 9.126 | 9.193 | 8,310,283 | +0.00(+0.00%) |
Aug 17, 2023 | 8.895 | 9.385 | 8.885 | 9.193 | 13,785,462 | +0.15(+1.70%) |
Aug 16, 2023 | 9.068 | 9.116 | 9.020 | 9.039 | 7,283,473 | -0.07(-0.74%) |
Aug 15, 2023 | 9.193 | 9.212 | 9.087 | 9.106 | 5,291,554 | -0.16(-1.76%) |
Aug 14, 2023 | 9.279 | 9.299 | 9.202 | 9.270 | 5,994,384 | -0.04(-0.41%) |
Aug 11, 2023 | 9.337 | 9.342 | 9.250 | 9.308 | 5,231,388 | -0.03(-0.31%) |
Aug 10, 2023 | 9.347 | 9.433 | 9.308 | 9.337 | 7,526,627 | +0.02(+0.21%) |
Aug 09, 2023 | 9.385 | 9.419 | 9.279 | 9.318 | 6,976,282 | -0.01(-0.10%) |
Aug 08, 2023 | 9.366 | 9.390 | 9.241 | 9.327 | 7,731,907 | -0.19(-2.02%) |
Aug 07, 2023 | 9.462 | 9.519 | 9.423 | 9.519 | 5,966,345 | +0.06(+0.61%) |
Aug 04, 2023 | 9.423 | 9.591 | 9.390 | 9.462 | 8,481,865 | +0.08(+0.82%) |
Aug 03, 2023 | 9.452 | 9.510 | 9.366 | 9.385 | 14,419,757 | -0.08(-0.81%) |
Aug 02, 2023 | 9.519 | 9.529 | 9.375 | 9.462 | 9,672,115 | -0.15(-1.60%) |
Aug 01, 2023 | 9.788 | 9.808 | 9.606 | 9.616 | 9,257,291 | -0.24(-2.44%) |
Jul 31, 2023 | 9.856 | 9.942 | 9.827 | 9.856 | 17,693,854 | +0.04(+0.39%) |
Jul 28, 2023 | 9.904 | 9.923 | 9.798 | 9.817 | 6,482,538 | +0.04(+0.39%) |
Jul 27, 2023 | 9.808 | 9.904 | 9.769 | 9.779 | 6,690,107 | +0.03(+0.30%) |
Jul 26, 2023 | 9.731 | 9.803 | 9.654 | 9.750 | 6,077,046 | -0.03(-0.29%) |
Jul 25, 2023 | 9.750 | 9.817 | 9.673 | 9.779 | 7,366,190 | +0.07(+0.69%) |
Jul 24, 2023 | 9.654 | 9.721 | 9.625 | 9.712 | 3,965,120 | +0.09(+0.90%) |
Jul 21, 2023 | 9.606 | 9.654 | 9.500 | 9.625 | 4,814,128 | +0.07(+0.70%) |
Jul 20, 2023 | 9.606 | 9.630 | 9.510 | 9.558 | 6,769,251 | -0.03(-0.30%) |
Jul 19, 2023 | 9.539 | 9.620 | 9.519 | 9.587 | 5,756,578 | +0.03(+0.30%) |
Jul 18, 2023 | 9.462 | 9.587 | 9.366 | 9.558 | 5,937,299 | +0.07(+0.71%) |
Jul 17, 2023 | 9.529 | 9.539 | 9.404 | 9.491 | 4,288,331 | -0.05(-0.50%) |
Jul 14, 2023 | 9.577 | 9.596 | 9.452 | 9.539 | 5,812,538 | -0.05(-0.50%) |
Jul 13, 2023 | 9.500 | 9.625 | 9.491 | 9.587 | 5,697,820 | +0.09(+0.91%) |
Jul 12, 2023 | 9.577 | 9.582 | 9.471 | 9.500 | 6,605,196 | +0.02(+0.20%) |
Jul 11, 2023 | 9.395 | 9.481 | 9.356 | 9.481 | 5,253,241 | +0.15(+1.65%) |
Jul 10, 2023 | 9.202 | 9.356 | 9.030 | 9.327 | 10,475,872 | -0.22(-2.31%) |
Jul 07, 2023 | 9.443 | 9.654 | 9.443 | 9.548 | 10,197,345 | +0.11(+1.12%) |
Jul 06, 2023 | 9.337 | 9.471 | 9.260 | 9.443 | 10,186,076 | +0.07(+0.72%) |
Jul 05, 2023 | 9.486 | 9.524 | 9.327 | 9.375 | 9,316,106 | -0.31(-3.17%) |
Jul 03, 2023 | 9.558 | 9.740 | 9.543 | 9.683 | 3,604,728 | +0.10(+1.00%) |
Jun 30, 2023 | 9.519 | 9.616 | 9.447 | 9.587 | 6,270,011 | +0.08(+0.81%) |
Jun 29, 2023 | 9.366 | 9.519 | 9.289 | 9.510 | 5,475,552 | +0.09(+0.92%) |
Jun 28, 2023 | 9.635 | 9.644 | 9.375 | 9.423 | 6,735,698 | -0.25(-2.58%) |
Jun 27, 2023 | 9.577 | 9.712 | 9.515 | 9.673 | 5,354,372 | +0.11(+1.10%) |
Jun 26, 2023 | 9.529 | 9.606 | 9.471 | 9.567 | 5,245,119 | +0.09(+0.91%) |
Jun 23, 2023 | 9.567 | 9.596 | 9.462 | 9.481 | 8,906,299 | -0.19(-1.99%) |
Jun 22, 2023 | 9.731 | 9.731 | 9.553 | 9.673 | 4,798,958 | -0.08(-0.79%) |
Jun 21, 2023 | 9.788 | 9.798 | 9.697 | 9.750 | 7,420,662 | -0.04(-0.39%) |
Jun 20, 2023 | 9.856 | 9.913 | 9.779 | 9.788 | 7,675,405 | -0.15(-1.55%) |
Jun 16, 2023 | 9.894 | 9.981 | 9.865 | 9.942 | 20,231,654 | +0.07(+0.68%) |
Jun 15, 2023 | 9.779 | 9.913 | 9.762 | 9.875 | 6,982,096 | +0.12(+1.18%) |
Jun 14, 2023 | 9.836 | 9.923 | 9.750 | 9.760 | 6,405,044 | +0.00(+0.00%) |
Jun 13, 2023 | 9.644 | 9.798 | 9.625 | 9.760 | 6,758,615 | +0.12(+1.30%) |
Jun 12, 2023 | 9.606 | 9.683 | 9.567 | 9.635 | 5,341,671 | +0.02(+0.20%) |
Jun 09, 2023 | 9.692 | 9.692 | 9.567 | 9.616 | 4,623,369 | -0.07(-0.69%) |
Jun 08, 2023 | 9.740 | 9.740 | 9.567 | 9.683 | 6,824,403 | -0.03(-0.30%) |
Jun 07, 2023 | 9.635 | 9.740 | 9.577 | 9.712 | 7,219,695 | +0.11(+1.10%) |
Jun 06, 2023 | 9.606 | 9.716 | 9.558 | 9.606 | 10,784,289 | +0.00(+0.00%) |
Jun 05, 2023 | 9.625 | 9.769 | 9.154 | 9.606 | 15,915,827 | +0.03(+0.30%) |
Jun 02, 2023 | 9.452 | 9.606 | 9.447 | 9.577 | 9,171,858 | +0.24(+2.57%) |