Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.690 | 9.740 | 9.645 | 9.670 | 18,020 | -0.04(-0.41%) |
Aug 30, 2023 | 9.890 | 9.890 | 9.700 | 9.710 | 18,841 | -0.07(-0.72%) |
Aug 29, 2023 | 9.780 | 9.830 | 9.770 | 9.780 | 18,100 | -0.02(-0.20%) |
Aug 28, 2023 | 9.800 | 9.850 | 9.780 | 9.800 | 9,179 | -0.04(-0.41%) |
Aug 25, 2023 | 9.750 | 9.890 | 9.750 | 9.840 | 16,706 | +0.05(+0.51%) |
Aug 24, 2023 | 9.830 | 9.910 | 9.790 | 9.790 | 9,414 | -0.07(-0.68%) |
Aug 23, 2023 | 9.840 | 9.860 | 9.800 | 9.857 | 7,692 | +0.03(+0.28%) |
Aug 22, 2023 | 9.801 | 9.860 | 9.801 | 9.830 | 6,334 | +0.00(+0.00%) |
Aug 21, 2023 | 9.860 | 9.880 | 9.800 | 9.830 | 14,431 | -0.08(-0.81%) |
Aug 18, 2023 | 9.900 | 9.960 | 9.840 | 9.910 | 12,010 | -0.06(-0.60%) |
Aug 17, 2023 | 9.890 | 9.970 | 9.860 | 9.970 | 14,949 | +0.01(+0.10%) |
Aug 16, 2023 | 9.890 | 9.980 | 9.875 | 9.960 | 16,930 | +0.06(+0.61%) |
Aug 15, 2023 | 10.38 | 10.38 | 9.900 | 9.900 | 13,148 | -0.08(-0.80%) |
Aug 14, 2023 | 10.02 | 10.07 | 9.970 | 9.980 | 7,178 | -0.02(-0.20%) |
Aug 11, 2023 | 10.12 | 10.12 | 9.980 | 10.00 | 4,495 | -0.19(-1.86%) |
Aug 10, 2023 | 10.24 | 10.24 | 10.13 | 10.19 | 13,449 | -0.02(-0.20%) |
Aug 09, 2023 | 10.10 | 10.21 | 10.10 | 10.21 | 10,334 | +0.14(+1.39%) |
Aug 08, 2023 | 10.00 | 10.10 | 9.950 | 10.07 | 17,063 | +0.06(+0.60%) |
Aug 07, 2023 | 9.950 | 10.02 | 9.950 | 10.01 | 10,189 | +0.08(+0.83%) |
Aug 04, 2023 | 9.990 | 10.07 | 9.920 | 9.928 | 36,406 | -0.06(-0.62%) |
Aug 03, 2023 | 10.15 | 10.15 | 9.950 | 9.990 | 16,768 | -0.16(-1.58%) |
Aug 02, 2023 | 10.12 | 10.23 | 10.10 | 10.15 | 20,752 | -0.07(-0.65%) |
Aug 01, 2023 | 10.40 | 10.40 | 10.22 | 10.22 | 16,738 | -0.10(-1.00%) |
Jul 31, 2023 | 10.27 | 10.35 | 10.27 | 10.32 | 7,809 | +0.03(+0.29%) |
Jul 28, 2023 | 10.32 | 10.41 | 10.27 | 10.29 | 16,591 | +0.01(+0.12%) |
Jul 27, 2023 | 10.40 | 10.43 | 10.27 | 10.28 | 23,238 | -0.17(-1.65%) |
Jul 26, 2023 | 10.41 | 10.53 | 10.41 | 10.45 | 4,841 | +0.01(+0.10%) |
Jul 25, 2023 | 10.42 | 10.50 | 10.42 | 10.44 | 10,755 | -0.05(-0.48%) |
Jul 24, 2023 | 10.54 | 10.54 | 10.43 | 10.49 | 13,726 | -0.01(-0.10%) |
Jul 21, 2023 | 10.38 | 10.55 | 10.38 | 10.50 | 13,479 | +0.15(+1.45%) |
Jul 20, 2023 | 10.34 | 10.38 | 10.34 | 10.35 | 11,224 | +0.05(+0.49%) |
Jul 19, 2023 | 10.21 | 10.35 | 10.21 | 10.30 | 10,697 | +0.10(+0.98%) |
Jul 18, 2023 | 9.980 | 10.28 | 9.970 | 10.20 | 16,987 | -0.07(-0.68%) |
Jul 17, 2023 | 10.37 | 10.37 | 10.24 | 10.27 | 21,673 | -0.17(-1.63%) |
Jul 14, 2023 | 10.36 | 10.50 | 10.34 | 10.44 | 22,342 | +0.08(+0.77%) |
Jul 13, 2023 | 10.33 | 10.37 | 10.32 | 10.36 | 3,982 | -0.00(-0.03%) |
Jul 12, 2023 | 10.22 | 10.37 | 10.22 | 10.36 | 15,207 | +0.05(+0.46%) |
Jul 11, 2023 | 10.16 | 10.31 | 10.12 | 10.31 | 21,260 | +0.15(+1.53%) |
Jul 10, 2023 | 10.17 | 10.23 | 10.11 | 10.16 | 9,616 | -0.03(-0.29%) |
Jul 07, 2023 | 10.23 | 10.26 | 10.19 | 10.19 | 16,448 | -0.04(-0.39%) |
Jul 06, 2023 | 10.29 | 10.29 | 10.22 | 10.23 | 26,069 | -0.06(-0.58%) |
Jul 05, 2023 | 10.15 | 10.30 | 10.15 | 10.29 | 22,640 | +0.15(+1.48%) |
Jul 03, 2023 | 10.12 | 10.18 | 10.10 | 10.14 | 20,278 | +0.02(+0.20%) |
Jun 30, 2023 | 10.05 | 10.12 | 10.05 | 10.12 | 14,874 | +0.13(+1.30%) |
Jun 29, 2023 | 10.08 | 10.08 | 9.950 | 9.990 | 20,890 | -0.02(-0.20%) |
Jun 28, 2023 | 10.10 | 10.10 | 10.00 | 10.01 | 12,292 | -0.08(-0.79%) |
Jun 27, 2023 | 10.11 | 10.11 | 10.08 | 10.09 | 13,993 | -0.02(-0.20%) |
Jun 26, 2023 | 10.02 | 10.12 | 10.02 | 10.11 | 9,041 | +0.08(+0.81%) |
Jun 23, 2023 | 10.13 | 10.23 | 10.01 | 10.03 | 16,095 | -0.14(-1.38%) |
Jun 22, 2023 | 10.18 | 10.19 | 10.17 | 10.17 | 9,383 | -0.05(-0.49%) |
Jun 21, 2023 | 10.10 | 10.23 | 10.08 | 10.22 | 9,644 | +0.02(+0.20%) |
Jun 20, 2023 | 10.27 | 10.27 | 10.20 | 10.20 | 21,956 | -0.08(-0.78%) |
Jun 16, 2023 | 10.29 | 10.33 | 10.23 | 10.28 | 5,325 | +0.01(+0.10%) |
Jun 15, 2023 | 10.12 | 10.27 | 10.11 | 10.27 | 10,704 | +0.09(+0.88%) |
Jun 14, 2023 | 10.11 | 10.24 | 10.11 | 10.18 | 4,090 | +0.04(+0.39%) |
Jun 13, 2023 | 10.16 | 10.17 | 10.14 | 10.14 | 4,032 | -0.04(-0.39%) |
Jun 12, 2023 | 10.20 | 10.20 | 10.16 | 10.18 | 6,789 | -0.09(-0.88%) |
Jun 09, 2023 | 10.36 | 10.36 | 10.25 | 10.27 | 13,097 | -0.02(-0.19%) |
Jun 08, 2023 | 10.25 | 10.29 | 10.20 | 10.29 | 10,161 | +0.05(+0.49%) |
Jun 07, 2023 | 10.13 | 10.24 | 10.13 | 10.24 | 16,902 | +0.10(+1.04%) |
Jun 06, 2023 | 10.12 | 10.14 | 10.12 | 10.13 | 2,401 | -0.01(-0.05%) |
Jun 05, 2023 | 10.12 | 10.16 | 10.02 | 10.14 | 11,216 | +0.05(+0.50%) |
Jun 02, 2023 | 9.969 | 10.09 | 9.969 | 10.09 | 7,704 | +0.13(+1.31%) |