Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.090 | 9.220 | 9.040 | 9.110 | 1,059,844 | +0.06(+0.66%) |
Aug 30, 2023 | 8.960 | 9.170 | 8.930 | 9.050 | 630,458 | +0.14(+1.57%) |
Aug 29, 2023 | 8.830 | 9.060 | 8.785 | 8.910 | 711,375 | +0.03(+0.34%) |
Aug 28, 2023 | 8.990 | 9.110 | 8.845 | 8.880 | 875,082 | -0.09(-1.00%) |
Aug 25, 2023 | 8.640 | 9.155 | 8.500 | 8.970 | 1,416,513 | +0.32(+3.70%) |
Aug 24, 2023 | 9.770 | 9.770 | 8.540 | 8.650 | 2,718,850 | -1.03(-10.64%) |
Aug 23, 2023 | 9.910 | 10.04 | 9.650 | 9.680 | 2,101,669 | -0.27(-2.71%) |
Aug 22, 2023 | 10.12 | 10.18 | 9.920 | 9.950 | 576,863 | -0.04(-0.40%) |
Aug 21, 2023 | 9.980 | 10.13 | 9.925 | 9.990 | 613,504 | -0.01(-0.10%) |
Aug 18, 2023 | 9.720 | 10.04 | 9.540 | 10.00 | 912,551 | +0.16(+1.63%) |
Aug 17, 2023 | 10.24 | 10.26 | 9.770 | 9.840 | 565,201 | -0.41(-4.00%) |
Aug 16, 2023 | 10.42 | 10.45 | 10.24 | 10.25 | 337,549 | -0.18(-1.73%) |
Aug 15, 2023 | 10.48 | 10.56 | 10.37 | 10.43 | 445,337 | -0.08(-0.76%) |
Aug 14, 2023 | 10.39 | 10.57 | 10.29 | 10.51 | 386,443 | +0.06(+0.57%) |
Aug 11, 2023 | 10.32 | 10.53 | 10.28 | 10.45 | 413,182 | +0.03(+0.29%) |
Aug 10, 2023 | 10.59 | 10.62 | 10.24 | 10.42 | 820,903 | -0.03(-0.29%) |
Aug 09, 2023 | 10.46 | 10.59 | 10.30 | 10.45 | 499,493 | +0.02(+0.19%) |
Aug 08, 2023 | 10.64 | 10.70 | 10.43 | 10.43 | 787,749 | -0.35(-3.25%) |
Aug 07, 2023 | 10.89 | 10.89 | 10.52 | 10.78 | 566,499 | -0.10(-0.92%) |
Aug 04, 2023 | 10.87 | 11.19 | 10.74 | 10.88 | 498,736 | +0.06(+0.55%) |
Aug 03, 2023 | 10.63 | 10.85 | 10.50 | 10.82 | 703,952 | +0.14(+1.31%) |
Aug 02, 2023 | 11.49 | 11.52 | 10.63 | 10.68 | 827,445 | -1.08(-9.18%) |
Aug 01, 2023 | 11.60 | 11.80 | 11.34 | 11.76 | 837,765 | +0.03(+0.26%) |
Jul 31, 2023 | 10.92 | 11.75 | 10.90 | 11.73 | 1,366,831 | +0.82(+7.52%) |
Jul 28, 2023 | 10.62 | 10.94 | 10.60 | 10.91 | 613,238 | +0.40(+3.81%) |
Jul 27, 2023 | 10.76 | 10.88 | 10.46 | 10.51 | 1,087,836 | -0.09(-0.85%) |
Jul 26, 2023 | 10.52 | 10.65 | 10.45 | 10.60 | 684,974 | +0.00(+0.00%) |
Jul 25, 2023 | 10.53 | 10.70 | 10.42 | 10.60 | 747,667 | +0.27(+2.61%) |
Jul 24, 2023 | 10.51 | 10.55 | 10.19 | 10.33 | 546,774 | -0.18(-1.71%) |
Jul 21, 2023 | 10.80 | 10.83 | 10.43 | 10.51 | 682,836 | -0.10(-0.94%) |
Jul 20, 2023 | 10.83 | 10.87 | 10.44 | 10.61 | 705,150 | -0.34(-3.11%) |
Jul 19, 2023 | 10.98 | 11.19 | 10.79 | 10.95 | 720,634 | +0.03(+0.27%) |
Jul 18, 2023 | 11.04 | 11.07 | 10.81 | 10.92 | 661,552 | -0.21(-1.89%) |
Jul 17, 2023 | 10.88 | 11.24 | 10.84 | 11.13 | 643,970 | +0.23(+2.11%) |
Jul 14, 2023 | 11.03 | 11.10 | 10.86 | 10.90 | 570,764 | -0.14(-1.27%) |
Jul 13, 2023 | 10.75 | 11.11 | 10.75 | 11.04 | 564,622 | +0.12(+1.10%) |
Jul 12, 2023 | 11.18 | 11.20 | 10.81 | 10.92 | 849,854 | -0.07(-0.64%) |
Jul 11, 2023 | 10.72 | 11.00 | 10.61 | 10.99 | 911,666 | +0.31(+2.90%) |
Jul 10, 2023 | 10.27 | 10.68 | 10.25 | 10.68 | 994,972 | +0.32(+3.09%) |
Jul 07, 2023 | 10.15 | 10.38 | 10.08 | 10.36 | 1,188,847 | +0.15(+1.47%) |
Jul 06, 2023 | 9.890 | 10.21 | 9.620 | 10.21 | 1,360,609 | +0.10(+0.99%) |
Jul 05, 2023 | 11.00 | 11.00 | 9.705 | 10.11 | 3,463,326 | -1.06(-9.49%) |
Jul 03, 2023 | 10.98 | 11.17 | 10.81 | 11.17 | 711,163 | +0.20(+1.82%) |
Jun 30, 2023 | 10.88 | 11.00 | 10.80 | 10.97 | 793,055 | +0.20(+1.86%) |
Jun 29, 2023 | 10.74 | 10.92 | 10.69 | 10.77 | 597,138 | +0.06(+0.56%) |
Jun 28, 2023 | 10.80 | 10.88 | 10.68 | 10.71 | 933,692 | -0.08(-0.74%) |
Jun 27, 2023 | 10.84 | 10.89 | 10.72 | 10.79 | 1,078,535 | +0.02(+0.19%) |
Jun 26, 2023 | 10.83 | 11.05 | 10.76 | 10.77 | 886,031 | -0.15(-1.37%) |
Jun 23, 2023 | 11.02 | 11.18 | 10.85 | 10.92 | 1,427,750 | -0.37(-3.28%) |
Jun 22, 2023 | 11.11 | 11.35 | 10.98 | 11.29 | 677,748 | +0.13(+1.16%) |
Jun 21, 2023 | 11.24 | 11.31 | 10.88 | 11.16 | 803,064 | -0.12(-1.06%) |
Jun 20, 2023 | 11.28 | 11.40 | 11.10 | 11.28 | 756,235 | -0.10(-0.88%) |
Jun 16, 2023 | 11.75 | 11.75 | 11.31 | 11.38 | 1,454,683 | -0.17(-1.47%) |
Jun 15, 2023 | 11.25 | 11.66 | 11.13 | 11.55 | 982,587 | +0.01(+0.09%) |
Jun 14, 2023 | 11.66 | 12.08 | 11.43 | 11.54 | 1,020,826 | -0.13(-1.11%) |
Jun 13, 2023 | 11.69 | 11.73 | 11.48 | 11.67 | 995,508 | +0.00(+0.00%) |
Jun 12, 2023 | 11.69 | 11.76 | 11.57 | 11.67 | 677,184 | +0.12(+1.04%) |
Jun 09, 2023 | 11.58 | 11.98 | 11.43 | 11.55 | 876,233 | +0.05(+0.43%) |
Jun 08, 2023 | 11.61 | 11.76 | 11.31 | 11.50 | 1,642,285 | -0.14(-1.20%) |
Jun 07, 2023 | 11.96 | 12.12 | 11.60 | 11.64 | 1,333,270 | -0.17(-1.44%) |
Jun 06, 2023 | 11.39 | 11.91 | 11.35 | 11.81 | 1,586,803 | +0.45(+3.96%) |
Jun 05, 2023 | 11.16 | 11.41 | 10.96 | 11.36 | 1,040,894 | -0.06(-0.53%) |
Jun 02, 2023 | 11.08 | 11.57 | 11.01 | 11.42 | 2,659,378 | +0.56(+5.16%) |