Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.551 | 8.763 | 8.445 | 8.551 | 18,433 | +0.01(+0.11%) |
Aug 30, 2023 | 8.792 | 8.801 | 8.397 | 8.541 | 21,424 | -0.11(-1.23%) |
Aug 29, 2023 | 8.666 | 8.936 | 8.496 | 8.647 | 31,818 | +0.06(+0.67%) |
Aug 28, 2023 | 8.695 | 8.792 | 8.589 | 8.589 | 34,850 | -0.13(-1.44%) |
Aug 25, 2023 | 8.618 | 8.714 | 8.551 | 8.714 | 10,313 | +0.03(+0.33%) |
Aug 24, 2023 | 8.666 | 9.013 | 8.666 | 8.686 | 17,707 | +0.03(+0.33%) |
Aug 23, 2023 | 8.753 | 8.753 | 8.657 | 8.657 | 2,189 | +0.14(+1.70%) |
Aug 22, 2023 | 8.811 | 8.811 | 8.493 | 8.512 | 34,823 | -0.35(-3.92%) |
Aug 21, 2023 | 8.743 | 8.946 | 8.642 | 8.859 | 6,804 | +0.01(+0.11%) |
Aug 18, 2023 | 8.763 | 8.914 | 8.763 | 8.849 | 21,594 | +0.09(+0.99%) |
Aug 17, 2023 | 8.763 | 8.975 | 8.763 | 8.763 | 15,267 | -0.01(-0.11%) |
Aug 16, 2023 | 8.686 | 8.955 | 8.676 | 8.772 | 6,612 | +0.10(+1.11%) |
Aug 15, 2023 | 8.869 | 8.898 | 8.474 | 8.676 | 14,043 | -0.19(-2.17%) |
Aug 14, 2023 | 8.859 | 9.013 | 8.859 | 8.869 | 4,887 | +0.01(+0.11%) |
Aug 11, 2023 | 8.878 | 9.023 | 8.859 | 8.859 | 14,207 | -0.00(-0.02%) |
Aug 10, 2023 | 8.917 | 8.984 | 8.859 | 8.861 | 3,390 | -0.09(-1.05%) |
Aug 09, 2023 | 8.936 | 9.003 | 8.859 | 8.955 | 7,458 | +0.00(+0.00%) |
Aug 08, 2023 | 8.849 | 8.994 | 8.859 | 8.955 | 6,515 | +0.10(+1.09%) |
Aug 07, 2023 | 9.061 | 9.080 | 8.859 | 8.859 | 8,247 | -0.09(-0.98%) |
Aug 04, 2023 | 8.926 | 9.052 | 8.859 | 8.947 | 9,227 | -0.02(-0.22%) |
Aug 03, 2023 | 8.975 | 9.100 | 8.859 | 8.966 | 18,927 | -0.15(-1.66%) |
Aug 02, 2023 | 8.888 | 9.117 | 8.888 | 9.117 | 2,673 | +0.08(+0.83%) |
Aug 01, 2023 | 9.100 | 9.138 | 8.869 | 9.042 | 12,439 | -0.02(-0.21%) |
Jul 31, 2023 | 9.186 | 9.186 | 8.898 | 9.061 | 15,924 | +0.20(+2.28%) |
Jul 28, 2023 | 8.975 | 9.167 | 8.801 | 8.859 | 52,505 | -0.10(-1.08%) |
Jul 27, 2023 | 8.792 | 9.003 | 8.792 | 8.955 | 23,318 | +0.23(+2.65%) |
Jul 26, 2023 | 8.734 | 8.849 | 8.695 | 8.724 | 3,814 | +0.01(+0.11%) |
Jul 25, 2023 | 8.859 | 8.859 | 8.715 | 8.715 | 10,758 | -0.15(-1.74%) |
Jul 24, 2023 | 8.666 | 8.971 | 8.618 | 8.869 | 9,570 | +0.20(+2.33%) |
Jul 21, 2023 | 8.743 | 8.859 | 8.532 | 8.666 | 12,961 | +0.02(+0.22%) |
Jul 20, 2023 | 8.926 | 8.965 | 8.532 | 8.647 | 69,289 | -0.21(-2.39%) |
Jul 19, 2023 | 8.975 | 8.975 | 8.657 | 8.859 | 25,714 | +0.29(+3.37%) |
Jul 18, 2023 | 8.628 | 8.849 | 8.560 | 8.570 | 71,295 | +0.06(+0.68%) |
Jul 17, 2023 | 8.753 | 8.753 | 8.493 | 8.512 | 45,846 | -0.13(-1.56%) |
Jul 14, 2023 | 8.878 | 8.946 | 8.647 | 8.647 | 148,231 | -0.23(-2.60%) |
Jul 13, 2023 | 9.032 | 9.417 | 8.820 | 8.878 | 25,258 | -0.13(-1.44%) |
Jul 12, 2023 | 8.743 | 9.022 | 8.739 | 9.008 | 16,213 | +0.11(+1.24%) |
Jul 11, 2023 | 8.984 | 8.984 | 8.869 | 8.898 | 2,564 | +0.03(+0.33%) |
Jul 10, 2023 | 8.898 | 9.010 | 8.849 | 8.869 | 9,814 | -0.04(-0.43%) |
Jul 07, 2023 | 8.801 | 8.907 | 8.801 | 8.907 | 4,061 | -0.11(-1.18%) |
Jul 06, 2023 | 8.724 | 9.013 | 8.724 | 9.013 | 9,571 | +0.30(+3.43%) |
Jul 05, 2023 | 8.811 | 8.837 | 8.686 | 8.715 | 8,329 | -0.12(-1.31%) |
Jul 03, 2023 | 8.686 | 8.851 | 8.686 | 8.830 | 7,490 | +0.11(+1.21%) |
Jun 30, 2023 | 8.898 | 8.898 | 8.647 | 8.724 | 7,478 | -0.14(-1.63%) |
Jun 29, 2023 | 8.849 | 8.936 | 8.686 | 8.869 | 11,229 | -0.05(-0.54%) |
Jun 28, 2023 | 8.859 | 8.917 | 8.820 | 8.917 | 4,972 | +0.06(+0.65%) |
Jun 27, 2023 | 9.080 | 9.080 | 8.792 | 8.859 | 9,061 | -0.19(-2.13%) |
Jun 26, 2023 | 9.013 | 9.322 | 8.849 | 9.052 | 15,471 | +0.02(+0.22%) |
Jun 23, 2023 | 8.582 | 9.937 | 8.580 | 9.032 | 60,519 | +0.38(+4.33%) |
Jun 22, 2023 | 8.589 | 8.666 | 8.339 | 8.657 | 20,984 | +0.12(+1.35%) |
Jun 21, 2023 | 8.666 | 8.686 | 8.493 | 8.541 | 9,694 | -0.17(-1.99%) |
Jun 20, 2023 | 8.570 | 8.859 | 8.320 | 8.715 | 7,972 | +0.20(+2.38%) |
Jun 16, 2023 | 8.406 | 8.570 | 8.291 | 8.512 | 5,732 | +0.22(+2.67%) |
Jun 15, 2023 | 8.185 | 8.426 | 8.146 | 8.291 | 13,423 | +0.07(+0.79%) |
Jun 14, 2023 | 8.108 | 8.233 | 8.098 | 8.226 | 8,666 | -0.01(-0.09%) |
Jun 13, 2023 | 8.204 | 8.233 | 8.118 | 8.233 | 4,250 | +0.16(+2.03%) |
Jun 12, 2023 | 8.118 | 8.243 | 8.040 | 8.069 | 32,094 | -0.05(-0.59%) |
Jun 09, 2023 | 8.108 | 8.272 | 8.079 | 8.118 | 3,673 | -0.18(-2.13%) |
Jun 08, 2023 | 8.185 | 8.320 | 8.185 | 8.294 | 7,320 | +0.06(+0.74%) |
Jun 07, 2023 | 8.040 | 8.233 | 7.890 | 8.233 | 16,051 | +0.19(+2.40%) |
Jun 06, 2023 | 7.886 | 8.089 | 7.886 | 8.040 | 3,574 | +0.04(+0.48%) |
Jun 05, 2023 | 8.069 | 8.223 | 8.002 | 8.002 | 8,137 | -0.21(-2.58%) |
Jun 02, 2023 | 7.896 | 8.214 | 7.867 | 8.214 | 32,532 | +0.39(+5.05%) |