Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.987 | 10.05 | 9.924 | 9.933 | 811,097 | -0.05(-0.46%) |
Aug 30, 2023 | 9.969 | 10.03 | 9.914 | 9.978 | 655,535 | -0.02(-0.18%) |
Aug 29, 2023 | 9.742 | 10.03 | 9.692 | 9.996 | 748,191 | +0.25(+2.61%) |
Aug 28, 2023 | 9.487 | 9.773 | 9.486 | 9.742 | 635,526 | +0.30(+3.18%) |
Aug 25, 2023 | 9.414 | 9.542 | 9.279 | 9.441 | 475,395 | +0.06(+0.68%) |
Aug 24, 2023 | 9.360 | 9.523 | 9.314 | 9.378 | 607,328 | -0.04(-0.39%) |
Aug 23, 2023 | 9.214 | 9.430 | 9.160 | 9.414 | 524,154 | +0.25(+2.78%) |
Aug 22, 2023 | 9.196 | 9.287 | 9.123 | 9.160 | 583,807 | +0.03(+0.30%) |
Aug 21, 2023 | 9.187 | 9.214 | 9.041 | 9.132 | 847,810 | -0.07(-0.79%) |
Aug 18, 2023 | 9.150 | 9.287 | 9.037 | 9.205 | 1,244,777 | -0.07(-0.78%) |
Aug 17, 2023 | 9.369 | 9.478 | 9.241 | 9.278 | 918,806 | -0.14(-1.45%) |
Aug 16, 2023 | 9.514 | 9.605 | 9.401 | 9.414 | 637,589 | -0.12(-1.24%) |
Aug 15, 2023 | 9.605 | 9.642 | 9.432 | 9.532 | 834,588 | -0.17(-1.78%) |
Aug 14, 2023 | 9.778 | 9.787 | 9.651 | 9.705 | 945,672 | -0.07(-0.74%) |
Aug 11, 2023 | 9.760 | 9.851 | 9.755 | 9.778 | 525,015 | -0.03(-0.28%) |
Aug 10, 2023 | 9.805 | 9.960 | 9.678 | 9.805 | 665,644 | +0.02(+0.19%) |
Aug 09, 2023 | 9.869 | 9.949 | 9.769 | 9.787 | 864,814 | -0.03(-0.28%) |
Aug 08, 2023 | 9.705 | 9.851 | 9.587 | 9.814 | 547,997 | -0.03(-0.28%) |
Aug 07, 2023 | 9.723 | 9.878 | 9.714 | 9.842 | 795,590 | +0.09(+0.93%) |
Aug 04, 2023 | 9.642 | 9.905 | 9.596 | 9.751 | 1,110,916 | +0.23(+2.39%) |
Aug 03, 2023 | 9.542 | 9.582 | 9.346 | 9.523 | 1,329,361 | -0.04(-0.38%) |
Aug 02, 2023 | 9.560 | 9.723 | 9.423 | 9.560 | 1,749,947 | -0.02(-0.19%) |
Aug 01, 2023 | 10.10 | 10.23 | 9.178 | 9.578 | 4,178,682 | -1.16(-10.76%) |
Jul 31, 2023 | 10.84 | 10.87 | 10.63 | 10.73 | 1,363,034 | -0.08(-0.76%) |
Jul 28, 2023 | 10.57 | 10.82 | 10.47 | 10.81 | 1,395,967 | +0.35(+3.30%) |
Jul 27, 2023 | 10.66 | 10.71 | 10.42 | 10.47 | 819,706 | -0.15(-1.37%) |
Jul 26, 2023 | 10.48 | 10.64 | 10.47 | 10.61 | 762,021 | +0.16(+1.57%) |
Jul 25, 2023 | 10.45 | 10.52 | 10.31 | 10.45 | 925,913 | -0.10(-0.95%) |
Jul 24, 2023 | 10.50 | 10.66 | 10.43 | 10.55 | 1,159,331 | +0.06(+0.61%) |
Jul 21, 2023 | 10.78 | 10.81 | 10.47 | 10.49 | 931,482 | -0.22(-2.04%) |
Jul 20, 2023 | 10.92 | 10.97 | 10.65 | 10.71 | 1,049,223 | -0.28(-2.57%) |
Jul 19, 2023 | 11.00 | 11.09 | 10.94 | 10.99 | 930,469 | +0.07(+0.67%) |
Jul 18, 2023 | 10.77 | 10.99 | 10.74 | 10.91 | 918,342 | +0.15(+1.44%) |
Jul 17, 2023 | 10.66 | 10.78 | 10.58 | 10.76 | 859,262 | +0.07(+0.68%) |
Jul 14, 2023 | 10.63 | 10.70 | 10.51 | 10.69 | 1,148,941 | +0.08(+0.77%) |
Jul 13, 2023 | 10.52 | 10.67 | 10.45 | 10.61 | 1,663,403 | +0.13(+1.22%) |
Jul 12, 2023 | 10.73 | 10.81 | 10.46 | 10.48 | 2,065,885 | -0.09(-0.86%) |
Jul 11, 2023 | 10.37 | 10.59 | 10.36 | 10.57 | 1,011,269 | +0.24(+2.29%) |
Jul 10, 2023 | 10.06 | 10.36 | 10.01 | 10.33 | 1,412,987 | +0.31(+3.09%) |
Jul 07, 2023 | 10.01 | 10.27 | 9.987 | 10.02 | 1,373,258 | +0.04(+0.36%) |
Jul 06, 2023 | 10.01 | 10.01 | 9.751 | 9.987 | 1,047,383 | -0.15(-1.53%) |
Jul 05, 2023 | 10.20 | 10.23 | 10.07 | 10.14 | 979,083 | -0.11(-1.06%) |
Jul 03, 2023 | 10.22 | 10.32 | 10.16 | 10.25 | 599,671 | -0.05(-0.44%) |
Jun 30, 2023 | 10.38 | 10.40 | 10.22 | 10.30 | 1,128,501 | +0.03(+0.27%) |
Jun 29, 2023 | 10.06 | 10.29 | 10.01 | 10.27 | 1,033,566 | +0.22(+2.17%) |
Jun 28, 2023 | 9.945 | 10.10 | 9.856 | 10.05 | 1,367,383 | +0.04(+0.44%) |
Jun 27, 2023 | 9.804 | 10.03 | 9.689 | 10.01 | 1,162,602 | +0.24(+2.44%) |
Jun 26, 2023 | 9.478 | 9.786 | 9.478 | 9.769 | 1,284,530 | +0.31(+3.26%) |
Jun 23, 2023 | 9.619 | 9.645 | 9.390 | 9.460 | 2,898,510 | -0.26(-2.63%) |
Jun 22, 2023 | 9.892 | 9.962 | 9.681 | 9.716 | 1,143,973 | -0.26(-2.56%) |
Jun 21, 2023 | 9.927 | 10.07 | 9.865 | 9.972 | 786,634 | +0.04(+0.44%) |
Jun 20, 2023 | 9.972 | 10.04 | 9.861 | 9.927 | 1,120,946 | -0.04(-0.44%) |
Jun 16, 2023 | 10.10 | 10.10 | 9.867 | 9.972 | 2,606,057 | -0.10(-0.96%) |
Jun 15, 2023 | 9.830 | 10.09 | 9.824 | 10.07 | 1,216,805 | +0.20(+2.05%) |
Jun 14, 2023 | 9.936 | 10.03 | 9.773 | 9.866 | 993,853 | -0.03(-0.27%) |
Jun 13, 2023 | 9.804 | 9.919 | 9.769 | 9.892 | 906,230 | +0.11(+1.17%) |
Jun 12, 2023 | 9.548 | 9.795 | 9.548 | 9.778 | 856,229 | +0.21(+2.21%) |
Jun 09, 2023 | 9.619 | 9.672 | 9.487 | 9.566 | 683,476 | -0.07(-0.73%) |
Jun 08, 2023 | 9.698 | 9.734 | 9.557 | 9.637 | 1,106,567 | -0.10(-1.00%) |
Jun 07, 2023 | 9.663 | 9.835 | 9.610 | 9.734 | 1,187,192 | +0.10(+1.01%) |
Jun 06, 2023 | 9.266 | 9.681 | 9.266 | 9.637 | 1,756,044 | +0.34(+3.60%) |
Jun 05, 2023 | 9.447 | 9.460 | 9.222 | 9.301 | 972,952 | -0.16(-1.68%) |
Jun 02, 2023 | 9.275 | 9.513 | 9.187 | 9.460 | 1,159,263 | +0.34(+3.67%) |