Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.350 | 8.380 | 8.300 | 8.320 | 72,576 | +0.03(+0.36%) |
Aug 30, 2023 | 8.420 | 8.420 | 8.260 | 8.290 | 112,371 | -0.13(-1.54%) |
Aug 29, 2023 | 8.500 | 8.500 | 8.250 | 8.420 | 84,932 | -0.07(-0.82%) |
Aug 28, 2023 | 8.540 | 8.540 | 8.400 | 8.490 | 78,713 | +0.26(+3.16%) |
Aug 25, 2023 | 8.400 | 8.400 | 8.085 | 8.230 | 107,846 | +0.15(+1.86%) |
Aug 24, 2023 | 8.431 | 8.490 | 8.060 | 8.080 | 136,995 | -0.37(-4.38%) |
Aug 23, 2023 | 8.260 | 8.460 | 8.260 | 8.450 | 90,501 | +0.19(+2.30%) |
Aug 22, 2023 | 8.550 | 8.550 | 8.230 | 8.260 | 162,276 | -0.01(-0.06%) |
Aug 21, 2023 | 8.380 | 8.380 | 8.130 | 8.265 | 164,025 | +0.07(+0.90%) |
Aug 18, 2023 | 8.380 | 8.380 | 8.080 | 8.191 | 67,276 | +0.04(+0.50%) |
Aug 17, 2023 | 8.400 | 8.400 | 8.110 | 8.150 | 230,607 | -0.15(-1.81%) |
Aug 16, 2023 | 8.640 | 8.640 | 8.240 | 8.300 | 98,424 | +0.01(+0.12%) |
Aug 15, 2023 | 8.380 | 8.380 | 8.280 | 8.290 | 164,911 | -0.16(-1.89%) |
Aug 14, 2023 | 8.350 | 8.450 | 8.300 | 8.450 | 102,609 | -0.07(-0.82%) |
Aug 11, 2023 | 8.360 | 8.890 | 8.360 | 8.520 | 80,166 | -0.12(-1.39%) |
Aug 10, 2023 | 8.420 | 8.750 | 8.420 | 8.640 | 96,556 | +0.13(+1.53%) |
Aug 09, 2023 | 8.330 | 8.648 | 8.330 | 8.510 | 287,652 | +0.03(+0.35%) |
Aug 08, 2023 | 8.790 | 8.790 | 8.280 | 8.480 | 123,281 | -0.27(-3.09%) |
Aug 07, 2023 | 8.460 | 9.070 | 8.460 | 8.750 | 122,939 | +0.03(+0.34%) |
Aug 04, 2023 | 9.000 | 9.000 | 8.690 | 8.720 | 105,831 | -0.26(-2.95%) |
Aug 03, 2023 | 9.270 | 9.270 | 8.870 | 8.985 | 155,221 | -0.13(-1.48%) |
Aug 02, 2023 | 9.750 | 9.750 | 9.110 | 9.120 | 157,412 | -0.34(-3.59%) |
Aug 01, 2023 | 9.500 | 9.590 | 9.220 | 9.460 | 128,568 | -0.17(-1.77%) |
Jul 31, 2023 | 9.340 | 9.725 | 9.340 | 9.630 | 59,399 | +0.11(+1.16%) |
Jul 28, 2023 | 9.550 | 9.550 | 9.340 | 9.520 | 89,473 | -0.36(-3.59%) |
Jul 27, 2023 | 9.920 | 10.24 | 9.790 | 9.875 | 74,961 | +0.21(+2.23%) |
Jul 26, 2023 | 9.560 | 9.800 | 9.540 | 9.660 | 112,405 | +0.10(+1.05%) |
Jul 25, 2023 | 9.180 | 9.600 | 9.180 | 9.560 | 71,396 | +0.13(+1.38%) |
Jul 24, 2023 | 9.410 | 9.490 | 9.330 | 9.430 | 188,364 | -0.03(-0.32%) |
Jul 21, 2023 | 9.300 | 9.550 | 9.300 | 9.460 | 105,697 | +0.04(+0.42%) |
Jul 20, 2023 | 9.780 | 9.780 | 9.420 | 9.420 | 113,650 | -0.57(-5.71%) |
Jul 19, 2023 | 10.25 | 10.25 | 9.930 | 9.990 | 53,213 | +0.03(+0.32%) |
Jul 18, 2023 | 9.620 | 9.992 | 9.620 | 9.958 | 84,873 | +0.25(+2.56%) |
Jul 17, 2023 | 9.920 | 9.920 | 9.590 | 9.710 | 51,622 | +0.05(+0.52%) |
Jul 14, 2023 | 9.840 | 9.840 | 9.640 | 9.660 | 72,418 | -0.19(-1.97%) |
Jul 13, 2023 | 9.500 | 9.970 | 9.500 | 9.854 | 58,970 | +0.53(+5.73%) |
Jul 12, 2023 | 9.310 | 9.366 | 9.230 | 9.320 | 84,803 | -0.03(-0.27%) |
Jul 11, 2023 | 9.410 | 9.445 | 9.280 | 9.345 | 465,671 | +0.03(+0.32%) |
Jul 10, 2023 | 9.330 | 9.330 | 9.240 | 9.315 | 182,322 | -0.13(-1.43%) |
Jul 07, 2023 | 9.490 | 9.543 | 9.360 | 9.450 | 102,328 | +0.20(+2.16%) |
Jul 06, 2023 | 9.320 | 9.320 | 9.200 | 9.250 | 87,224 | -0.42(-4.34%) |
Jul 05, 2023 | 9.870 | 9.870 | 9.640 | 9.670 | 141,967 | +0.01(+0.10%) |
Jul 03, 2023 | 9.750 | 9.750 | 9.560 | 9.660 | 70,877 | +0.25(+2.66%) |
Jun 30, 2023 | 9.310 | 9.450 | 9.310 | 9.410 | 28,955 | +0.22(+2.39%) |
Jun 29, 2023 | 9.190 | 9.260 | 9.164 | 9.190 | 44,465 | +0.11(+1.21%) |
Jun 28, 2023 | 8.890 | 9.090 | 8.890 | 9.080 | 191,758 | +0.11(+1.23%) |
Jun 27, 2023 | 8.800 | 8.970 | 8.760 | 8.970 | 197,311 | +0.27(+3.10%) |
Jun 26, 2023 | 8.550 | 8.750 | 8.550 | 8.700 | 90,912 | +0.04(+0.46%) |
Jun 23, 2023 | 8.630 | 8.790 | 8.630 | 8.660 | 1,808,205 | -0.21(-2.37%) |
Jun 22, 2023 | 8.900 | 8.980 | 8.810 | 8.870 | 2,495,043 | -0.41(-4.42%) |
Jun 21, 2023 | 9.220 | 9.362 | 9.220 | 9.280 | 146,311 | -0.09(-0.91%) |
Jun 20, 2023 | 9.460 | 9.460 | 9.340 | 9.365 | 53,889 | -0.00(-0.05%) |
Jun 16, 2023 | 9.660 | 9.660 | 9.370 | 9.370 | 123,175 | -0.07(-0.69%) |