Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.958 | 10.04 | 9.912 | 10.00 | 44,467 | +0.02(+0.18%) |
Aug 30, 2023 | 9.930 | 10.02 | 9.921 | 9.985 | 43,519 | +0.03(+0.28%) |
Aug 29, 2023 | 9.902 | 10.00 | 9.893 | 9.958 | 44,375 | +0.02(+0.18%) |
Aug 28, 2023 | 9.994 | 9.994 | 9.875 | 9.939 | 21,005 | +0.01(+0.09%) |
Aug 25, 2023 | 9.958 | 10.00 | 9.921 | 9.930 | 21,368 | -0.03(-0.28%) |
Aug 24, 2023 | 9.884 | 9.958 | 9.765 | 9.958 | 39,904 | +0.04(+0.37%) |
Aug 23, 2023 | 9.866 | 9.921 | 9.746 | 9.921 | 40,977 | +0.15(+1.50%) |
Aug 22, 2023 | 9.820 | 9.902 | 9.734 | 9.774 | 26,391 | -0.08(-0.84%) |
Aug 21, 2023 | 9.728 | 9.912 | 9.682 | 9.857 | 76,129 | +0.16(+1.61%) |
Aug 18, 2023 | 9.645 | 9.820 | 9.636 | 9.701 | 35,921 | +0.02(+0.19%) |
Aug 17, 2023 | 9.765 | 9.792 | 9.572 | 9.682 | 42,749 | +0.07(+0.76%) |
Aug 16, 2023 | 9.554 | 9.691 | 9.545 | 9.609 | 27,824 | -0.01(-0.10%) |
Aug 15, 2023 | 9.618 | 9.746 | 9.545 | 9.618 | 37,379 | -0.08(-0.85%) |
Aug 14, 2023 | 9.480 | 10.00 | 9.480 | 9.701 | 87,407 | +0.19(+2.03%) |
Aug 11, 2023 | 9.453 | 9.554 | 9.453 | 9.508 | 10,004 | +0.03(+0.29%) |
Aug 10, 2023 | 9.379 | 9.581 | 9.379 | 9.480 | 40,868 | +0.03(+0.29%) |
Aug 09, 2023 | 9.590 | 9.640 | 9.398 | 9.453 | 25,198 | -0.13(-1.34%) |
Aug 08, 2023 | 9.664 | 9.710 | 9.499 | 9.581 | 93,970 | -0.11(-1.14%) |
Aug 07, 2023 | 9.627 | 9.802 | 9.586 | 9.691 | 47,698 | +0.08(+0.86%) |
Aug 04, 2023 | 9.499 | 9.609 | 9.499 | 9.609 | 38,383 | +0.07(+0.77%) |
Aug 03, 2023 | 9.563 | 9.581 | 9.499 | 9.535 | 20,519 | -0.01(-0.10%) |
Aug 02, 2023 | 9.618 | 9.618 | 9.453 | 9.545 | 45,645 | +0.04(+0.39%) |
Aug 01, 2023 | 9.462 | 9.531 | 9.344 | 9.508 | 41,140 | +0.16(+1.67%) |
Jul 31, 2023 | 9.370 | 9.398 | 9.251 | 9.352 | 45,805 | +0.11(+1.19%) |
Jul 28, 2023 | 9.352 | 9.389 | 9.189 | 9.242 | 61,257 | -0.06(-0.69%) |
Jul 27, 2023 | 9.379 | 9.480 | 9.260 | 9.306 | 43,343 | -0.08(-0.88%) |
Jul 26, 2023 | 9.379 | 9.522 | 9.297 | 9.389 | 56,192 | +0.02(+0.20%) |
Jul 25, 2023 | 9.710 | 9.710 | 9.296 | 9.370 | 157,493 | -0.38(-3.86%) |
Jul 24, 2023 | 9.765 | 9.765 | 9.636 | 9.746 | 52,133 | +0.08(+0.85%) |
Jul 21, 2023 | 9.719 | 9.893 | 9.627 | 9.664 | 95,474 | -0.18(-1.86%) |
Jul 20, 2023 | 9.830 | 9.856 | 9.741 | 9.847 | 133,248 | -0.03(-0.27%) |
Jul 19, 2023 | 9.856 | 9.910 | 9.776 | 9.874 | 132,003 | +0.12(+1.28%) |
Jul 18, 2023 | 9.830 | 9.998 | 9.687 | 9.750 | 245,404 | -0.04(-0.36%) |
Jul 17, 2023 | 9.643 | 9.812 | 9.643 | 9.785 | 318,680 | +0.16(+1.62%) |
Jul 14, 2023 | 9.599 | 9.643 | 9.554 | 9.630 | 53,711 | +0.07(+0.70%) |
Jul 13, 2023 | 9.536 | 9.651 | 9.421 | 9.563 | 77,272 | +0.16(+1.75%) |
Jul 12, 2023 | 9.519 | 9.545 | 9.350 | 9.399 | 47,088 | -0.01(-0.14%) |
Jul 11, 2023 | 9.447 | 9.483 | 9.252 | 9.412 | 29,887 | +0.08(+0.86%) |
Jul 10, 2023 | 9.341 | 9.483 | 9.332 | 9.332 | 38,405 | +0.00(+0.00%) |
Jul 07, 2023 | 9.287 | 9.376 | 9.237 | 9.332 | 46,317 | +0.12(+1.25%) |
Jul 06, 2023 | 9.394 | 9.394 | 9.172 | 9.216 | 32,420 | -0.13(-1.43%) |
Jul 05, 2023 | 9.350 | 9.359 | 9.243 | 9.350 | 28,966 | +0.12(+1.25%) |
Jul 03, 2023 | 9.154 | 9.296 | 9.136 | 9.234 | 33,443 | +0.12(+1.27%) |
Jun 30, 2023 | 9.145 | 9.145 | 8.976 | 9.119 | 31,899 | +0.13(+1.48%) |
Jun 29, 2023 | 9.083 | 9.163 | 8.959 | 8.985 | 40,550 | -0.07(-0.79%) |
Jun 28, 2023 | 9.110 | 9.110 | 8.914 | 9.056 | 53,888 | +0.00(+0.00%) |
Jun 27, 2023 | 9.039 | 9.105 | 8.955 | 9.056 | 41,327 | +0.09(+0.99%) |
Jun 26, 2023 | 8.985 | 9.039 | 8.825 | 8.968 | 31,634 | +0.08(+0.90%) |
Jun 23, 2023 | 8.799 | 8.888 | 8.736 | 8.888 | 96,948 | +0.07(+0.81%) |
Jun 22, 2023 | 8.941 | 9.074 | 8.719 | 8.816 | 131,273 | -0.05(-0.60%) |
Jun 21, 2023 | 8.648 | 8.879 | 8.528 | 8.870 | 82,713 | +0.31(+3.63%) |
Jun 20, 2023 | 8.488 | 8.639 | 8.443 | 8.559 | 57,414 | -0.01(-0.10%) |
Jun 16, 2023 | 8.354 | 8.630 | 8.337 | 8.568 | 75,181 | +0.20(+2.44%) |