Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.110 | 9.200 | 8.790 | 8.870 | 46,568 | -0.68(-7.12%) |
Aug 30, 2023 | 9.890 | 9.890 | 9.310 | 9.550 | 6,370 | +0.07(+0.74%) |
Aug 29, 2023 | 9.210 | 9.690 | 9.210 | 9.480 | 2,309 | +0.02(+0.21%) |
Aug 28, 2023 | 9.370 | 9.700 | 9.200 | 9.460 | 10,672 | -0.06(-0.63%) |
Aug 25, 2023 | 9.310 | 9.860 | 9.310 | 9.520 | 9,400 | +0.24(+2.59%) |
Aug 24, 2023 | 9.360 | 9.671 | 9.250 | 9.280 | 10,230 | -0.17(-1.80%) |
Aug 23, 2023 | 9.570 | 9.940 | 9.450 | 9.450 | 24,559 | +0.00(+0.00%) |
Aug 22, 2023 | 9.260 | 9.630 | 9.260 | 9.450 | 39,166 | -0.05(-0.53%) |
Aug 21, 2023 | 9.210 | 9.500 | 9.060 | 9.500 | 14,005 | +0.14(+1.50%) |
Aug 18, 2023 | 9.145 | 9.506 | 9.145 | 9.360 | 24,421 | +0.36(+4.00%) |
Aug 17, 2023 | 9.490 | 9.490 | 8.950 | 9.000 | 39,716 | -0.01(-0.11%) |
Aug 16, 2023 | 9.350 | 9.600 | 8.940 | 9.010 | 65,065 | -0.44(-4.66%) |
Aug 15, 2023 | 9.655 | 9.860 | 9.420 | 9.450 | 66,131 | -0.35(-3.57%) |
Aug 14, 2023 | 9.510 | 9.800 | 9.426 | 9.800 | 23,453 | +0.07(+0.72%) |
Aug 11, 2023 | 9.850 | 9.860 | 9.640 | 9.730 | 4,503 | -0.02(-0.21%) |
Aug 10, 2023 | 10.04 | 10.04 | 9.740 | 9.750 | 24,153 | +0.30(+3.17%) |
Aug 09, 2023 | 9.700 | 9.700 | 9.450 | 9.450 | 38,316 | -0.43(-4.35%) |
Aug 08, 2023 | 9.800 | 9.990 | 9.730 | 9.880 | 41,179 | -0.17(-1.69%) |
Aug 07, 2023 | 10.35 | 10.35 | 10.00 | 10.05 | 5,552 | +0.05(+0.50%) |
Aug 04, 2023 | 10.17 | 10.17 | 10.00 | 10.00 | 8,523 | +0.15(+1.52%) |
Aug 03, 2023 | 9.750 | 10.00 | 9.750 | 9.850 | 34,719 | +0.00(+0.00%) |
Aug 02, 2023 | 9.725 | 10.00 | 9.700 | 9.850 | 8,178 | -0.07(-0.71%) |
Aug 01, 2023 | 9.900 | 9.970 | 9.832 | 9.920 | 29,695 | -0.28(-2.75%) |
Jul 31, 2023 | 10.14 | 10.20 | 10.06 | 10.20 | 7,177 | -0.01(-0.10%) |
Jul 28, 2023 | 10.00 | 10.21 | 10.00 | 10.21 | 10,974 | +0.37(+3.76%) |
Jul 27, 2023 | 9.910 | 10.16 | 9.840 | 9.840 | 28,771 | +0.06(+0.61%) |
Jul 26, 2023 | 10.10 | 10.10 | 9.750 | 9.780 | 13,735 | +0.04(+0.41%) |
Jul 25, 2023 | 9.900 | 9.950 | 9.630 | 9.740 | 26,170 | -0.16(-1.62%) |
Jul 24, 2023 | 9.835 | 10.20 | 9.750 | 9.900 | 11,303 | +0.02(+0.16%) |
Jul 21, 2023 | 9.960 | 10.00 | 9.670 | 9.884 | 8,790 | -0.09(-0.86%) |
Jul 20, 2023 | 10.04 | 10.04 | 9.970 | 9.970 | 10,412 | -0.03(-0.30%) |
Jul 19, 2023 | 10.24 | 10.24 | 9.620 | 10.00 | 17,840 | -0.06(-0.60%) |
Jul 18, 2023 | 9.810 | 10.06 | 9.810 | 10.06 | 21,444 | +0.09(+0.90%) |
Jul 17, 2023 | 9.650 | 10.00 | 9.610 | 9.970 | 20,978 | +0.27(+2.78%) |
Jul 14, 2023 | 9.605 | 9.700 | 9.560 | 9.700 | 2,029 | +0.02(+0.21%) |
Jul 13, 2023 | 9.900 | 9.900 | 9.480 | 9.680 | 9,265 | +0.36(+3.86%) |
Jul 12, 2023 | 9.110 | 9.340 | 9.110 | 9.320 | 25,733 | +0.42(+4.66%) |
Jul 11, 2023 | 8.880 | 8.950 | 8.770 | 8.905 | 15,313 | -0.02(-0.22%) |
Jul 10, 2023 | 8.930 | 8.950 | 8.840 | 8.925 | 2,692 | +0.01(+0.11%) |
Jul 07, 2023 | 8.990 | 8.990 | 8.690 | 8.915 | 3,204 | +0.04(+0.50%) |
Jul 06, 2023 | 8.560 | 9.000 | 8.560 | 8.871 | 5,085 | +0.01(+0.12%) |
Jul 05, 2023 | 8.970 | 9.190 | 8.670 | 8.860 | 62,187 | -0.64(-6.74%) |
Jul 03, 2023 | 9.490 | 9.520 | 9.450 | 9.500 | 4,443 | +0.04(+0.42%) |
Jun 30, 2023 | 9.615 | 9.650 | 9.390 | 9.460 | 5,995 | +0.10(+1.07%) |
Jun 29, 2023 | 9.030 | 9.560 | 9.030 | 9.360 | 55,898 | +0.27(+2.97%) |
Jun 28, 2023 | 9.400 | 9.400 | 8.903 | 9.090 | 6,209 | +0.05(+0.61%) |
Jun 27, 2023 | 9.110 | 9.110 | 8.990 | 9.035 | 8,436 | -0.21(-2.32%) |
Jun 26, 2023 | 9.270 | 9.490 | 9.190 | 9.250 | 22,788 | +0.01(+0.11%) |
Jun 23, 2023 | 9.350 | 9.435 | 8.870 | 9.240 | 9,351 | -0.32(-3.35%) |
Jun 22, 2023 | 9.610 | 9.610 | 9.350 | 9.560 | 129,886 | +0.03(+0.31%) |
Jun 21, 2023 | 9.200 | 9.960 | 9.200 | 9.530 | 29,911 | +0.12(+1.28%) |
Jun 20, 2023 | 9.200 | 10.16 | 9.200 | 9.410 | 390,569 | -0.80(-7.84%) |
Jun 16, 2023 | 10.46 | 10.46 | 10.01 | 10.21 | 76,317 | -0.06(-0.58%) |
Jun 15, 2023 | 10.08 | 10.29 | 9.950 | 10.27 | 57,150 | +0.54(+5.55%) |
Jun 14, 2023 | 9.450 | 9.840 | 9.050 | 9.730 | 122,556 | +1.29(+15.28%) |
Jun 13, 2023 | 8.470 | 8.585 | 8.300 | 8.440 | 8,665 | -0.09(-1.06%) |
Jun 12, 2023 | 8.540 | 8.740 | 8.430 | 8.530 | 120,847 | +0.87(+11.43%) |
Jun 09, 2023 | 7.753 | 7.820 | 7.350 | 7.655 | 3,777 | -0.16(-2.01%) |
Jun 08, 2023 | 6.910 | 7.850 | 6.910 | 7.812 | 4,719 | +0.11(+1.45%) |
Jun 07, 2023 | 7.510 | 7.980 | 7.510 | 7.700 | 5,500 | -0.10(-1.28%) |
Jun 06, 2023 | 7.790 | 7.920 | 7.720 | 7.800 | 12,726 | +0.11(+1.43%) |
Jun 05, 2023 | 7.650 | 7.790 | 7.600 | 7.690 | 2,332 | +0.01(+0.13%) |
Jun 02, 2023 | 7.590 | 7.680 | 7.480 | 7.680 | 5,368 | +0.41(+5.71%) |