Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.819 | 8.849 | 8.593 | 8.613 | 457,018 | -0.23(-2.55%) |
Aug 30, 2023 | 8.750 | 8.907 | 8.711 | 8.839 | 478,186 | +0.10(+1.12%) |
Aug 29, 2023 | 8.427 | 8.750 | 8.348 | 8.741 | 667,515 | +0.28(+3.36%) |
Aug 28, 2023 | 8.319 | 8.554 | 8.319 | 8.456 | 369,312 | +0.19(+2.25%) |
Aug 25, 2023 | 8.280 | 8.378 | 8.113 | 8.270 | 544,426 | +0.07(+0.84%) |
Aug 24, 2023 | 8.338 | 8.652 | 8.181 | 8.201 | 600,065 | -0.10(-1.18%) |
Aug 23, 2023 | 8.093 | 8.329 | 8.083 | 8.299 | 580,276 | +0.33(+4.19%) |
Aug 22, 2023 | 8.005 | 8.044 | 7.868 | 7.966 | 263,377 | +0.09(+1.12%) |
Aug 21, 2023 | 8.054 | 8.054 | 7.700 | 7.877 | 562,469 | -0.24(-2.90%) |
Aug 18, 2023 | 7.897 | 8.162 | 7.838 | 8.113 | 531,614 | +0.07(+0.85%) |
Aug 17, 2023 | 8.260 | 8.436 | 8.044 | 8.044 | 544,250 | -0.19(-2.26%) |
Aug 16, 2023 | 8.535 | 8.574 | 8.201 | 8.230 | 570,532 | -0.32(-3.78%) |
Aug 15, 2023 | 8.652 | 8.711 | 8.490 | 8.554 | 437,898 | -0.26(-3.00%) |
Aug 14, 2023 | 8.937 | 8.937 | 8.731 | 8.819 | 398,587 | -0.15(-1.64%) |
Aug 11, 2023 | 8.819 | 8.995 | 8.731 | 8.966 | 249,134 | +0.03(+0.33%) |
Aug 10, 2023 | 9.123 | 9.275 | 8.848 | 8.937 | 390,988 | -0.08(-0.87%) |
Aug 09, 2023 | 8.937 | 9.143 | 8.790 | 9.015 | 276,403 | +0.04(+0.44%) |
Aug 08, 2023 | 8.849 | 9.026 | 8.701 | 8.976 | 363,332 | -0.10(-1.08%) |
Aug 07, 2023 | 8.829 | 9.104 | 8.829 | 9.074 | 343,600 | +0.29(+3.35%) |
Aug 04, 2023 | 8.976 | 9.187 | 8.687 | 8.780 | 772,813 | -0.26(-2.93%) |
Aug 03, 2023 | 9.143 | 9.153 | 8.652 | 9.045 | 774,004 | -0.39(-4.16%) |
Aug 02, 2023 | 9.349 | 9.486 | 9.251 | 9.437 | 505,355 | -0.13(-1.33%) |
Aug 01, 2023 | 9.516 | 9.663 | 9.437 | 9.565 | 423,319 | -0.06(-0.61%) |
Jul 31, 2023 | 9.476 | 9.741 | 9.388 | 9.623 | 1,138,052 | +0.22(+2.29%) |
Jul 28, 2023 | 9.771 | 9.888 | 9.368 | 9.408 | 695,040 | -0.08(-0.83%) |
Jul 27, 2023 | 10.36 | 10.41 | 9.476 | 9.486 | 904,544 | -0.64(-6.30%) |
Jul 26, 2023 | 9.937 | 10.18 | 9.937 | 10.12 | 666,991 | +0.11(+1.08%) |
Jul 25, 2023 | 10.24 | 10.35 | 10.02 | 10.02 | 505,663 | -0.25(-2.48%) |
Jul 24, 2023 | 10.02 | 10.27 | 9.977 | 10.27 | 688,003 | +0.32(+3.25%) |
Jul 21, 2023 | 9.898 | 10.05 | 9.829 | 9.947 | 328,233 | +0.12(+1.20%) |
Jul 20, 2023 | 9.839 | 9.839 | 9.427 | 9.829 | 777,729 | -0.15(-1.47%) |
Jul 19, 2023 | 9.810 | 10.14 | 9.810 | 9.977 | 536,597 | +0.31(+3.25%) |
Jul 18, 2023 | 9.918 | 9.928 | 9.388 | 9.663 | 692,635 | -0.21(-2.09%) |
Jul 17, 2023 | 10.08 | 10.16 | 9.869 | 9.869 | 239,822 | -0.26(-2.61%) |
Jul 14, 2023 | 10.06 | 10.16 | 9.898 | 10.13 | 317,916 | -0.03(-0.29%) |
Jul 13, 2023 | 9.967 | 10.16 | 9.761 | 10.16 | 543,082 | +0.21(+2.07%) |
Jul 12, 2023 | 10.14 | 10.22 | 9.957 | 9.957 | 598,636 | +0.13(+1.30%) |
Jul 11, 2023 | 9.604 | 9.849 | 9.457 | 9.829 | 318,294 | +0.31(+3.30%) |
Jul 10, 2023 | 9.368 | 9.525 | 9.270 | 9.516 | 366,479 | +0.10(+1.04%) |
Jul 07, 2023 | 9.447 | 9.593 | 9.300 | 9.417 | 390,780 | -0.15(-1.54%) |
Jul 06, 2023 | 9.417 | 9.583 | 9.005 | 9.565 | 456,002 | -0.16(-1.61%) |
Jul 05, 2023 | 9.476 | 9.908 | 9.329 | 9.722 | 532,754 | +0.12(+1.23%) |
Jul 03, 2023 | 9.310 | 9.729 | 9.182 | 9.604 | 417,213 | +0.26(+2.73%) |
Jun 30, 2023 | 9.447 | 9.511 | 9.015 | 9.349 | 772,104 | +0.15(+1.60%) |
Jun 29, 2023 | 8.927 | 9.221 | 8.750 | 9.202 | 360,762 | +0.22(+2.40%) |
Jun 28, 2023 | 8.898 | 9.015 | 8.741 | 8.986 | 279,859 | +0.06(+0.66%) |
Jun 27, 2023 | 8.613 | 8.976 | 8.560 | 8.927 | 475,344 | +0.31(+3.64%) |
Jun 26, 2023 | 8.103 | 8.651 | 8.064 | 8.613 | 625,892 | +0.51(+6.30%) |
Jun 23, 2023 | 8.211 | 8.456 | 8.093 | 8.103 | 589,552 | -0.26(-3.05%) |
Jun 22, 2023 | 8.731 | 8.780 | 8.220 | 8.358 | 635,325 | -0.40(-4.59%) |
Jun 21, 2023 | 8.750 | 8.831 | 8.535 | 8.760 | 597,271 | -0.12(-1.30%) |
Jun 20, 2023 | 9.080 | 9.080 | 8.681 | 8.875 | 399,560 | -0.28(-3.08%) |
Jun 16, 2023 | 9.294 | 9.445 | 9.130 | 9.158 | 368,737 | -0.06(-0.63%) |
Jun 15, 2023 | 8.982 | 9.255 | 8.798 | 9.216 | 409,052 | +0.13(+1.39%) |
Jun 14, 2023 | 9.070 | 9.255 | 8.856 | 9.090 | 773,691 | +0.13(+1.41%) |
Jun 13, 2023 | 8.778 | 8.973 | 8.676 | 8.963 | 492,174 | +0.18(+2.11%) |
Jun 12, 2023 | 8.778 | 8.788 | 8.545 | 8.778 | 331,259 | +0.02(+0.22%) |
Jun 09, 2023 | 8.914 | 8.987 | 8.642 | 8.759 | 352,242 | -0.18(-1.96%) |
Jun 08, 2023 | 9.002 | 9.002 | 8.632 | 8.934 | 492,464 | -0.14(-1.50%) |
Jun 07, 2023 | 8.700 | 9.148 | 8.574 | 9.070 | 617,293 | +0.44(+5.07%) |
Jun 06, 2023 | 8.525 | 8.681 | 8.389 | 8.632 | 340,136 | +0.15(+1.72%) |
Jun 05, 2023 | 8.671 | 8.759 | 8.418 | 8.486 | 503,108 | -0.10(-1.13%) |
Jun 02, 2023 | 8.311 | 8.691 | 8.253 | 8.583 | 651,415 | +0.49(+6.01%) |