Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.03 | 10.03 | 9.951 | 10.02 | 509,073 | +0.05(+0.47%) |
Aug 30, 2023 | 9.965 | 10.04 | 9.946 | 9.974 | 391,851 | +0.05(+0.47%) |
Aug 29, 2023 | 9.872 | 9.965 | 9.853 | 9.928 | 262,163 | +0.07(+0.66%) |
Aug 28, 2023 | 9.798 | 9.877 | 9.788 | 9.863 | 391,163 | +0.10(+1.05%) |
Aug 25, 2023 | 9.751 | 9.807 | 9.709 | 9.760 | 292,403 | +0.06(+0.57%) |
Aug 24, 2023 | 9.686 | 9.774 | 9.668 | 9.705 | 354,397 | +0.01(+0.10%) |
Aug 23, 2023 | 9.658 | 9.714 | 9.602 | 9.695 | 371,817 | +0.10(+1.07%) |
Aug 22, 2023 | 9.788 | 9.788 | 9.575 | 9.593 | 461,199 | -0.14(-1.43%) |
Aug 21, 2023 | 9.807 | 9.826 | 9.668 | 9.733 | 336,520 | -0.04(-0.38%) |
Aug 18, 2023 | 9.668 | 9.802 | 9.621 | 9.770 | 427,336 | +0.09(+0.96%) |
Aug 17, 2023 | 9.844 | 9.862 | 9.677 | 9.677 | 465,764 | -0.16(-1.61%) |
Aug 16, 2023 | 9.798 | 9.877 | 9.751 | 9.835 | 361,994 | +0.05(+0.47%) |
Aug 15, 2023 | 9.928 | 9.928 | 9.742 | 9.788 | 913,725 | -0.12(-1.20%) |
Aug 14, 2023 | 9.916 | 9.962 | 9.861 | 9.907 | 999,226 | +0.00(+0.00%) |
Aug 11, 2023 | 9.898 | 9.990 | 9.879 | 9.907 | 699,404 | -0.06(-0.55%) |
Aug 10, 2023 | 10.37 | 10.40 | 9.796 | 9.962 | 1,371,906 | -0.41(-3.99%) |
Aug 09, 2023 | 10.45 | 10.52 | 10.38 | 10.38 | 383,795 | -0.06(-0.62%) |
Aug 08, 2023 | 10.45 | 10.46 | 10.32 | 10.44 | 330,022 | -0.05(-0.44%) |
Aug 07, 2023 | 10.50 | 10.53 | 10.39 | 10.49 | 490,369 | +0.01(+0.09%) |
Aug 04, 2023 | 10.34 | 10.52 | 10.28 | 10.48 | 376,154 | +0.21(+2.06%) |
Aug 03, 2023 | 10.39 | 10.40 | 10.21 | 10.27 | 464,766 | -0.14(-1.33%) |
Aug 02, 2023 | 10.36 | 10.43 | 10.29 | 10.40 | 322,566 | -0.01(-0.09%) |
Aug 01, 2023 | 10.37 | 10.44 | 10.32 | 10.41 | 386,021 | +0.06(+0.53%) |
Jul 31, 2023 | 10.41 | 10.46 | 10.33 | 10.36 | 576,441 | -0.01(-0.09%) |
Jul 28, 2023 | 10.28 | 10.38 | 10.17 | 10.37 | 791,391 | +0.21(+2.08%) |
Jul 27, 2023 | 10.27 | 10.30 | 10.14 | 10.16 | 359,762 | -0.08(-0.81%) |
Jul 26, 2023 | 10.13 | 10.25 | 10.13 | 10.24 | 312,750 | +0.11(+1.09%) |
Jul 25, 2023 | 10.13 | 10.20 | 10.12 | 10.13 | 311,263 | -0.01(-0.09%) |
Jul 24, 2023 | 10.04 | 10.16 | 10.03 | 10.14 | 650,677 | +0.09(+0.92%) |
Jul 21, 2023 | 10.04 | 10.04 | 9.967 | 10.04 | 371,829 | +0.05(+0.46%) |
Jul 20, 2023 | 10.07 | 10.07 | 9.944 | 9.999 | 475,265 | +0.05(+0.46%) |
Jul 19, 2023 | 9.999 | 10.01 | 9.934 | 9.953 | 344,475 | +0.01(+0.09%) |
Jul 18, 2023 | 9.852 | 10.01 | 9.852 | 9.944 | 604,418 | +0.08(+0.84%) |
Jul 17, 2023 | 9.852 | 9.907 | 9.815 | 9.861 | 441,622 | +0.01(+0.09%) |
Jul 14, 2023 | 9.861 | 9.888 | 9.815 | 9.852 | 693,631 | +0.04(+0.40%) |
Jul 13, 2023 | 9.922 | 9.922 | 9.794 | 9.812 | 732,972 | +0.01(+0.09%) |
Jul 12, 2023 | 9.831 | 9.908 | 9.776 | 9.803 | 524,693 | +0.03(+0.28%) |
Jul 11, 2023 | 9.904 | 9.913 | 9.762 | 9.776 | 602,399 | -0.09(-0.92%) |
Jul 10, 2023 | 9.831 | 9.922 | 9.831 | 9.867 | 671,410 | +0.07(+0.74%) |
Jul 07, 2023 | 9.730 | 9.849 | 9.730 | 9.794 | 1,089,163 | +0.10(+1.03%) |
Jul 06, 2023 | 9.758 | 9.781 | 9.539 | 9.694 | 2,177,044 | -0.11(-1.12%) |
Jul 05, 2023 | 9.767 | 9.858 | 9.694 | 9.803 | 1,036,537 | +0.06(+0.66%) |
Jul 03, 2023 | 9.758 | 9.803 | 9.694 | 9.740 | 1,531,763 | +0.03(+0.28%) |
Jun 30, 2023 | 9.822 | 9.872 | 9.575 | 9.712 | 7,101,142 | -0.04(-0.37%) |
Jun 29, 2023 | 9.575 | 9.803 | 9.530 | 9.749 | 3,171,094 | +0.19(+2.00%) |
Jun 28, 2023 | 9.621 | 9.630 | 9.525 | 9.557 | 2,719,078 | -0.05(-0.57%) |
Jun 27, 2023 | 9.585 | 9.685 | 9.566 | 9.612 | 539,556 | +0.01(+0.09%) |
Jun 26, 2023 | 9.548 | 9.669 | 9.548 | 9.603 | 288,049 | +0.10(+1.06%) |
Jun 23, 2023 | 9.530 | 9.621 | 9.493 | 9.502 | 522,283 | -0.03(-0.29%) |
Jun 22, 2023 | 9.621 | 9.621 | 9.521 | 9.530 | 353,535 | -0.10(-1.04%) |
Jun 21, 2023 | 9.612 | 9.685 | 9.585 | 9.630 | 335,478 | +0.02(+0.19%) |
Jun 20, 2023 | 9.730 | 9.794 | 9.612 | 9.612 | 792,055 | -0.11(-1.13%) |
Jun 16, 2023 | 9.849 | 9.867 | 9.712 | 9.721 | 790,079 | -0.10(-1.02%) |