Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.21 | 10.24 | 10.11 | 10.16 | 32,843 | -0.02(-0.19%) |
Aug 30, 2023 | 10.12 | 10.24 | 10.11 | 10.18 | 81,263 | +0.09(+0.86%) |
Aug 29, 2023 | 10.16 | 10.22 | 10.09 | 10.09 | 29,234 | -0.03(-0.28%) |
Aug 28, 2023 | 10.23 | 10.28 | 10.11 | 10.12 | 125,661 | -0.05(-0.47%) |
Aug 25, 2023 | 10.31 | 10.36 | 9.767 | 10.17 | 173,495 | -0.11(-1.03%) |
Aug 24, 2023 | 10.26 | 10.32 | 10.17 | 10.28 | 58,673 | +0.01(+0.09%) |
Aug 23, 2023 | 10.16 | 10.36 | 10.16 | 10.27 | 69,549 | +0.06(+0.56%) |
Aug 22, 2023 | 10.17 | 10.27 | 10.05 | 10.21 | 185,744 | +0.10(+0.95%) |
Aug 21, 2023 | 10.01 | 10.21 | 10.01 | 10.11 | 147,861 | +0.11(+1.05%) |
Aug 18, 2023 | 10.07 | 10.19 | 9.920 | 10.01 | 100,037 | -0.07(-0.67%) |
Aug 17, 2023 | 9.987 | 10.16 | 9.900 | 10.07 | 60,261 | +0.17(+1.74%) |
Aug 16, 2023 | 9.661 | 10.07 | 9.661 | 9.901 | 139,049 | +0.47(+4.98%) |
Aug 15, 2023 | 9.450 | 9.527 | 9.378 | 9.431 | 35,915 | -0.04(-0.41%) |
Aug 14, 2023 | 9.153 | 9.536 | 8.951 | 9.469 | 73,778 | +0.23(+2.49%) |
Aug 11, 2023 | 9.402 | 9.546 | 9.239 | 9.239 | 28,460 | -0.23(-2.43%) |
Aug 10, 2023 | 9.556 | 9.575 | 9.373 | 9.469 | 25,520 | +0.08(+0.82%) |
Aug 09, 2023 | 9.546 | 9.726 | 9.354 | 9.393 | 106,566 | -0.16(-1.71%) |
Aug 08, 2023 | 9.412 | 9.652 | 9.359 | 9.556 | 206,281 | +0.17(+1.84%) |
Aug 07, 2023 | 9.489 | 9.565 | 9.210 | 9.383 | 68,920 | -0.04(-0.41%) |
Aug 04, 2023 | 9.412 | 9.450 | 9.287 | 9.421 | 67,565 | +0.07(+0.72%) |
Aug 03, 2023 | 9.268 | 9.441 | 9.239 | 9.354 | 37,924 | +0.14(+1.56%) |
Aug 02, 2023 | 9.431 | 9.441 | 9.114 | 9.210 | 55,329 | -0.18(-1.94%) |
Aug 01, 2023 | 9.325 | 9.584 | 9.306 | 9.393 | 104,785 | +0.09(+0.93%) |
Jul 31, 2023 | 9.095 | 9.349 | 8.884 | 9.306 | 218,060 | +0.32(+3.52%) |
Jul 28, 2023 | 9.018 | 9.114 | 8.913 | 8.990 | 622,459 | +0.35(+4.11%) |
Jul 27, 2023 | 8.443 | 8.644 | 8.428 | 8.635 | 58,470 | +0.20(+2.39%) |
Jul 26, 2023 | 8.548 | 8.730 | 8.318 | 8.433 | 84,453 | -0.11(-1.24%) |
Jul 25, 2023 | 8.577 | 8.625 | 8.524 | 8.539 | 69,180 | +0.04(+0.45%) |
Jul 24, 2023 | 8.299 | 8.625 | 8.299 | 8.500 | 83,856 | +0.20(+2.43%) |
Jul 21, 2023 | 8.414 | 8.467 | 8.251 | 8.299 | 211,970 | -0.05(-0.57%) |
Jul 20, 2023 | 8.328 | 8.452 | 8.296 | 8.347 | 199,436 | -0.01(-0.11%) |
Jul 19, 2023 | 8.347 | 8.486 | 8.337 | 8.356 | 79,416 | +0.01(+0.11%) |
Jul 18, 2023 | 8.328 | 8.644 | 8.308 | 8.347 | 111,573 | -0.01(-0.11%) |
Jul 17, 2023 | 8.318 | 8.692 | 8.318 | 8.356 | 36,213 | +0.05(+0.58%) |
Jul 14, 2023 | 8.299 | 8.395 | 8.299 | 8.308 | 27,035 | +0.03(+0.35%) |
Jul 13, 2023 | 8.212 | 8.395 | 8.183 | 8.280 | 161,920 | +0.03(+0.35%) |
Jul 12, 2023 | 8.414 | 8.414 | 8.174 | 8.251 | 24,844 | -0.11(-1.26%) |
Jul 11, 2023 | 8.318 | 8.476 | 8.203 | 8.356 | 21,188 | +0.01(+0.11%) |
Jul 10, 2023 | 8.404 | 8.481 | 8.299 | 8.347 | 45,271 | -0.04(-0.46%) |
Jul 07, 2023 | 8.308 | 8.510 | 8.299 | 8.385 | 58,493 | +0.08(+0.92%) |
Jul 06, 2023 | 8.385 | 8.443 | 8.308 | 8.308 | 59,551 | -0.09(-1.03%) |
Jul 05, 2023 | 8.731 | 8.731 | 8.308 | 8.395 | 66,470 | -0.30(-3.42%) |
Jul 03, 2023 | 8.577 | 8.721 | 8.491 | 8.692 | 13,481 | +0.12(+1.34%) |
Jun 30, 2023 | 8.558 | 8.614 | 8.481 | 8.577 | 45,308 | +0.00(+0.00%) |
Jun 29, 2023 | 8.424 | 8.635 | 8.424 | 8.577 | 20,207 | +0.15(+1.82%) |
Jun 28, 2023 | 8.587 | 8.615 | 8.395 | 8.424 | 19,590 | -0.03(-0.34%) |
Jun 27, 2023 | 8.472 | 8.635 | 8.443 | 8.452 | 32,061 | -0.09(-1.01%) |
Jun 26, 2023 | 8.558 | 8.682 | 8.443 | 8.539 | 34,959 | +0.11(+1.25%) |
Jun 23, 2023 | 8.558 | 8.738 | 8.424 | 8.433 | 64,207 | -0.25(-2.87%) |
Jun 22, 2023 | 8.481 | 8.721 | 8.356 | 8.683 | 74,740 | +0.24(+2.84%) |
Jun 21, 2023 | 8.596 | 8.596 | 8.299 | 8.443 | 62,628 | +0.10(+1.15%) |
Jun 20, 2023 | 8.308 | 8.673 | 8.308 | 8.347 | 34,316 | -0.05(-0.57%) |
Jun 16, 2023 | 8.500 | 8.659 | 8.280 | 8.395 | 62,840 | -0.03(-0.34%) |