Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.690 | 9.820 | 9.450 | 9.500 | 147,776 | -0.20(-2.06%) |
Aug 30, 2023 | 9.580 | 9.770 | 9.490 | 9.700 | 113,334 | -0.01(-0.10%) |
Aug 29, 2023 | 9.190 | 9.720 | 9.125 | 9.710 | 108,632 | +0.50(+5.43%) |
Aug 28, 2023 | 9.310 | 9.390 | 9.150 | 9.210 | 169,019 | -0.05(-0.54%) |
Aug 25, 2023 | 9.040 | 9.380 | 9.040 | 9.260 | 141,780 | +0.23(+2.55%) |
Aug 24, 2023 | 9.330 | 9.330 | 8.840 | 9.030 | 120,669 | -0.22(-2.38%) |
Aug 23, 2023 | 9.290 | 9.420 | 9.235 | 9.250 | 135,847 | -0.04(-0.43%) |
Aug 22, 2023 | 9.350 | 9.450 | 9.240 | 9.290 | 108,674 | +0.06(+0.65%) |
Aug 21, 2023 | 9.210 | 9.320 | 9.070 | 9.230 | 161,382 | +0.02(+0.22%) |
Aug 18, 2023 | 9.070 | 9.350 | 8.940 | 9.210 | 257,348 | -0.04(-0.43%) |
Aug 17, 2023 | 9.310 | 9.310 | 8.640 | 9.250 | 575,877 | -0.30(-3.14%) |
Aug 16, 2023 | 9.640 | 9.730 | 9.360 | 9.550 | 196,196 | -0.15(-1.55%) |
Aug 15, 2023 | 9.770 | 9.920 | 9.630 | 9.700 | 171,921 | -0.13(-1.32%) |
Aug 14, 2023 | 9.980 | 10.09 | 9.771 | 9.830 | 227,116 | -0.25(-2.48%) |
Aug 11, 2023 | 10.70 | 10.77 | 10.06 | 10.08 | 390,196 | -0.56(-5.26%) |
Aug 10, 2023 | 9.140 | 10.70 | 9.000 | 10.64 | 847,971 | +2.10(+24.59%) |
Aug 09, 2023 | 8.640 | 8.740 | 8.480 | 8.540 | 499,684 | -0.20(-2.29%) |
Aug 08, 2023 | 8.440 | 8.780 | 8.280 | 8.740 | 426,616 | +0.16(+1.86%) |
Aug 07, 2023 | 9.110 | 9.110 | 8.521 | 8.580 | 226,049 | -0.59(-6.43%) |
Aug 04, 2023 | 9.260 | 9.320 | 9.000 | 9.170 | 146,088 | +0.02(+0.22%) |
Aug 03, 2023 | 9.100 | 9.180 | 8.940 | 9.150 | 137,080 | -0.04(-0.44%) |
Aug 02, 2023 | 9.530 | 9.530 | 8.960 | 9.190 | 211,716 | -0.54(-5.55%) |
Aug 01, 2023 | 9.730 | 9.760 | 9.505 | 9.730 | 129,305 | -0.01(-0.10%) |
Jul 31, 2023 | 9.470 | 9.990 | 9.470 | 9.740 | 192,208 | +0.35(+3.73%) |
Jul 28, 2023 | 9.230 | 9.540 | 9.200 | 9.390 | 125,504 | +0.43(+4.80%) |
Jul 27, 2023 | 9.320 | 9.340 | 8.885 | 8.960 | 162,966 | -0.25(-2.71%) |
Jul 26, 2023 | 8.910 | 9.240 | 8.910 | 9.210 | 99,407 | +0.23(+2.56%) |
Jul 25, 2023 | 8.970 | 9.100 | 8.900 | 8.980 | 109,826 | -0.02(-0.22%) |
Jul 24, 2023 | 9.120 | 9.120 | 8.820 | 9.000 | 205,824 | -0.11(-1.21%) |
Jul 21, 2023 | 9.390 | 9.490 | 9.080 | 9.110 | 141,994 | -0.12(-1.30%) |
Jul 20, 2023 | 9.360 | 9.510 | 9.120 | 9.230 | 159,579 | -0.21(-2.22%) |
Jul 19, 2023 | 9.570 | 9.730 | 9.370 | 9.440 | 231,984 | +0.00(+0.00%) |
Jul 18, 2023 | 9.260 | 9.490 | 9.130 | 9.440 | 131,239 | +0.25(+2.72%) |
Jul 17, 2023 | 9.000 | 9.230 | 8.820 | 9.190 | 152,550 | +0.18(+2.00%) |
Jul 14, 2023 | 9.370 | 9.440 | 8.950 | 9.010 | 156,854 | -0.40(-4.25%) |
Jul 13, 2023 | 9.180 | 9.500 | 9.120 | 9.410 | 217,195 | +0.36(+3.98%) |
Jul 12, 2023 | 9.130 | 9.240 | 8.870 | 9.050 | 215,623 | +0.06(+0.67%) |
Jul 11, 2023 | 8.700 | 9.005 | 8.560 | 8.990 | 243,224 | +0.37(+4.29%) |
Jul 10, 2023 | 8.330 | 8.700 | 8.214 | 8.620 | 157,262 | +0.29(+3.48%) |
Jul 07, 2023 | 8.450 | 8.820 | 8.310 | 8.330 | 231,208 | -0.09(-1.07%) |
Jul 06, 2023 | 7.990 | 8.430 | 7.790 | 8.420 | 258,365 | +0.26(+3.19%) |
Jul 05, 2023 | 8.370 | 8.370 | 7.890 | 8.160 | 308,817 | -0.24(-2.86%) |
Jul 03, 2023 | 8.200 | 8.490 | 8.200 | 8.400 | 111,966 | +0.18(+2.19%) |
Jun 30, 2023 | 8.420 | 8.484 | 8.150 | 8.220 | 181,249 | -0.10(-1.20%) |
Jun 29, 2023 | 8.600 | 8.850 | 8.260 | 8.320 | 272,663 | -0.25(-2.92%) |
Jun 28, 2023 | 8.070 | 8.600 | 8.070 | 8.570 | 254,502 | +0.47(+5.80%) |
Jun 27, 2023 | 7.920 | 8.150 | 7.760 | 8.100 | 142,556 | +0.25(+3.18%) |
Jun 26, 2023 | 7.850 | 8.032 | 7.790 | 7.850 | 190,843 | -0.03(-0.38%) |
Jun 23, 2023 | 7.750 | 7.970 | 7.750 | 7.880 | 1,108,159 | -0.06(-0.76%) |
Jun 22, 2023 | 7.650 | 8.020 | 7.650 | 7.940 | 195,897 | +0.20(+2.58%) |
Jun 21, 2023 | 7.960 | 7.980 | 7.600 | 7.740 | 320,809 | -0.31(-3.85%) |
Jun 20, 2023 | 7.770 | 8.080 | 7.740 | 8.050 | 310,510 | +0.15(+1.90%) |
Jun 16, 2023 | 8.260 | 8.290 | 7.890 | 7.900 | 400,162 | -0.22(-2.71%) |
Jun 15, 2023 | 7.970 | 8.200 | 7.860 | 8.120 | 315,269 | +0.07(+0.87%) |
Jun 14, 2023 | 8.630 | 8.720 | 7.910 | 8.050 | 375,933 | -0.54(-6.29%) |
Jun 13, 2023 | 8.370 | 8.650 | 8.370 | 8.590 | 268,343 | +0.30(+3.62%) |
Jun 12, 2023 | 8.110 | 8.310 | 8.100 | 8.290 | 146,289 | +0.26(+3.24%) |
Jun 09, 2023 | 8.050 | 8.275 | 7.960 | 8.030 | 130,956 | +0.05(+0.63%) |
Jun 08, 2023 | 7.920 | 8.000 | 7.780 | 7.980 | 143,642 | +0.05(+0.63%) |
Jun 07, 2023 | 8.180 | 8.355 | 7.921 | 7.930 | 203,637 | -0.16(-1.98%) |
Jun 06, 2023 | 7.880 | 8.330 | 7.862 | 8.090 | 279,809 | +0.16(+2.02%) |
Jun 05, 2023 | 7.610 | 7.980 | 7.480 | 7.930 | 236,882 | +0.23(+2.99%) |
Jun 02, 2023 | 7.840 | 7.875 | 7.570 | 7.700 | 247,657 | -0.02(-0.26%) |