Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.01 | 10.15 | 10.01 | 10.11 | 8,971 | +0.14(+1.41%) |
Aug 30, 2023 | 9.972 | 10.17 | 9.897 | 9.972 | 38,958 | -0.01(-0.09%) |
Aug 29, 2023 | 10.02 | 10.20 | 9.607 | 9.981 | 35,747 | -0.02(-0.19%) |
Aug 28, 2023 | 9.635 | 10.02 | 9.541 | 10.00 | 50,264 | +0.35(+3.59%) |
Aug 25, 2023 | 9.597 | 9.757 | 9.597 | 9.654 | 16,607 | +0.07(+0.68%) |
Aug 24, 2023 | 9.560 | 9.719 | 9.560 | 9.588 | 15,812 | -0.07(-0.68%) |
Aug 23, 2023 | 9.504 | 9.697 | 9.438 | 9.654 | 25,591 | +0.26(+2.79%) |
Aug 22, 2023 | 9.466 | 9.485 | 9.345 | 9.391 | 15,085 | -0.04(-0.40%) |
Aug 21, 2023 | 9.560 | 9.560 | 9.391 | 9.429 | 11,311 | -0.08(-0.89%) |
Aug 18, 2023 | 9.363 | 9.551 | 9.363 | 9.513 | 11,831 | +0.04(+0.40%) |
Aug 17, 2023 | 9.672 | 9.719 | 9.401 | 9.476 | 58,942 | -0.20(-2.03%) |
Aug 16, 2023 | 9.822 | 9.822 | 9.650 | 9.672 | 27,378 | -0.13(-1.34%) |
Aug 15, 2023 | 9.869 | 9.869 | 9.593 | 9.803 | 32,854 | +0.01(+0.10%) |
Aug 14, 2023 | 9.860 | 9.888 | 9.686 | 9.794 | 29,665 | -0.05(-0.48%) |
Aug 11, 2023 | 9.813 | 10.01 | 9.738 | 9.841 | 31,199 | -0.08(-0.85%) |
Aug 10, 2023 | 9.916 | 9.925 | 9.776 | 9.925 | 65,713 | +0.03(+0.28%) |
Aug 09, 2023 | 9.738 | 10.02 | 9.673 | 9.897 | 126,470 | +0.24(+2.52%) |
Aug 08, 2023 | 9.401 | 9.738 | 9.382 | 9.654 | 69,228 | +0.17(+1.78%) |
Aug 07, 2023 | 9.139 | 9.635 | 9.139 | 9.485 | 95,028 | +0.21(+2.22%) |
Aug 04, 2023 | 9.214 | 9.363 | 8.905 | 9.279 | 31,048 | +0.00(+0.00%) |
Aug 03, 2023 | 9.494 | 9.494 | 8.858 | 9.279 | 60,771 | +0.19(+2.06%) |
Aug 02, 2023 | 9.223 | 9.223 | 9.036 | 9.092 | 36,212 | -0.20(-2.12%) |
Aug 01, 2023 | 9.298 | 9.298 | 9.111 | 9.288 | 37,349 | +0.04(+0.40%) |
Jul 31, 2023 | 9.157 | 9.316 | 9.157 | 9.251 | 45,680 | +0.12(+1.33%) |
Jul 28, 2023 | 9.082 | 9.129 | 8.961 | 9.129 | 113,970 | +0.20(+2.20%) |
Jul 27, 2023 | 9.139 | 9.204 | 8.811 | 8.933 | 38,859 | -0.07(-0.73%) |
Jul 26, 2023 | 9.054 | 9.167 | 8.977 | 8.998 | 25,442 | -0.04(-0.41%) |
Jul 25, 2023 | 8.905 | 9.036 | 8.905 | 9.036 | 15,358 | +0.07(+0.84%) |
Jul 24, 2023 | 8.848 | 9.036 | 8.769 | 8.961 | 35,697 | +0.13(+1.48%) |
Jul 21, 2023 | 8.998 | 8.998 | 8.811 | 8.830 | 17,399 | -0.05(-0.53%) |
Jul 20, 2023 | 8.895 | 8.905 | 8.764 | 8.876 | 26,252 | -0.01(-0.11%) |
Jul 19, 2023 | 8.811 | 8.895 | 8.811 | 8.886 | 34,013 | +0.13(+1.50%) |
Jul 18, 2023 | 8.717 | 8.839 | 8.717 | 8.755 | 36,210 | +0.01(+0.11%) |
Jul 17, 2023 | 8.736 | 8.802 | 8.549 | 8.745 | 36,440 | -0.01(-0.11%) |
Jul 14, 2023 | 8.521 | 8.792 | 8.517 | 8.755 | 78,373 | +0.28(+3.31%) |
Jul 13, 2023 | 8.146 | 8.483 | 8.062 | 8.474 | 160,321 | +0.65(+8.27%) |
Jul 12, 2023 | 7.851 | 7.884 | 7.800 | 7.827 | 24,136 | -0.03(-0.37%) |
Jul 11, 2023 | 7.800 | 7.949 | 7.800 | 7.856 | 14,007 | +0.01(+0.12%) |
Jul 10, 2023 | 7.893 | 7.931 | 7.790 | 7.846 | 22,122 | -0.03(-0.36%) |
Jul 07, 2023 | 7.678 | 7.912 | 7.659 | 7.875 | 24,067 | +0.20(+2.56%) |
Jul 06, 2023 | 7.772 | 7.772 | 7.589 | 7.678 | 36,476 | -0.18(-2.26%) |
Jul 05, 2023 | 7.949 | 8.071 | 7.762 | 7.856 | 45,306 | -0.21(-2.56%) |
Jul 03, 2023 | 8.305 | 8.315 | 8.015 | 8.062 | 37,183 | -0.24(-2.93%) |
Jun 30, 2023 | 8.333 | 8.427 | 8.273 | 8.305 | 62,949 | -0.08(-1.00%) |
Jun 29, 2023 | 8.426 | 8.516 | 8.335 | 8.390 | 119,862 | +0.02(+0.22%) |
Jun 28, 2023 | 8.426 | 8.552 | 8.245 | 8.372 | 95,365 | -0.01(-0.11%) |
Jun 27, 2023 | 8.254 | 8.381 | 8.254 | 8.381 | 40,479 | +0.14(+1.75%) |
Jun 26, 2023 | 8.182 | 8.317 | 8.155 | 8.236 | 52,188 | +0.14(+1.78%) |
Jun 23, 2023 | 8.245 | 8.274 | 8.013 | 8.092 | 54,407 | -0.14(-1.64%) |
Jun 22, 2023 | 8.236 | 8.426 | 8.209 | 8.227 | 74,370 | -0.02(-0.22%) |
Jun 21, 2023 | 8.290 | 8.416 | 8.200 | 8.245 | 23,653 | -0.05(-0.65%) |
Jun 20, 2023 | 8.381 | 8.462 | 8.299 | 8.299 | 8,588 | -0.11(-1.29%) |
Jun 16, 2023 | 8.462 | 8.471 | 8.390 | 8.408 | 43,480 | +0.02(+0.21%) |
Jun 15, 2023 | 8.200 | 8.462 | 8.200 | 8.390 | 28,841 | +0.20(+2.42%) |
Jun 14, 2023 | 8.119 | 8.223 | 8.119 | 8.191 | 6,979 | +0.07(+0.89%) |
Jun 13, 2023 | 8.115 | 8.230 | 8.065 | 8.119 | 5,774 | +0.05(+0.67%) |
Jun 12, 2023 | 8.110 | 8.236 | 7.966 | 8.065 | 42,084 | -0.05(-0.67%) |
Jun 09, 2023 | 8.200 | 8.245 | 8.029 | 8.119 | 17,707 | -0.11(-1.31%) |
Jun 08, 2023 | 8.200 | 8.247 | 8.200 | 8.227 | 6,500 | -0.02(-0.22%) |
Jun 07, 2023 | 8.182 | 8.272 | 8.110 | 8.245 | 18,384 | +0.14(+1.67%) |
Jun 06, 2023 | 7.984 | 8.155 | 7.975 | 8.110 | 20,571 | +0.18(+2.27%) |
Jun 05, 2023 | 8.044 | 8.110 | 7.916 | 7.930 | 14,608 | -0.18(-2.22%) |
Jun 02, 2023 | 7.750 | 8.110 | 7.750 | 8.110 | 43,495 | +0.43(+5.63%) |