Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.940 | 9.940 | 9.862 | 9.931 | 513,675 | +0.05(+0.47%) |
Aug 30, 2023 | 9.876 | 9.949 | 9.857 | 9.885 | 395,393 | +0.05(+0.47%) |
Aug 29, 2023 | 9.784 | 9.876 | 9.765 | 9.839 | 264,534 | +0.06(+0.66%) |
Aug 28, 2023 | 9.710 | 9.788 | 9.701 | 9.774 | 394,700 | +0.10(+1.05%) |
Aug 25, 2023 | 9.664 | 9.719 | 9.622 | 9.673 | 295,047 | +0.06(+0.57%) |
Aug 24, 2023 | 9.599 | 9.687 | 9.581 | 9.618 | 357,601 | +0.01(+0.10%) |
Aug 23, 2023 | 9.572 | 9.627 | 9.516 | 9.609 | 375,178 | +0.10(+1.07%) |
Aug 22, 2023 | 9.701 | 9.701 | 9.489 | 9.507 | 465,369 | -0.14(-1.43%) |
Aug 21, 2023 | 9.719 | 9.737 | 9.581 | 9.645 | 339,562 | -0.04(-0.38%) |
Aug 18, 2023 | 9.581 | 9.714 | 9.535 | 9.682 | 431,199 | +0.09(+0.96%) |
Aug 17, 2023 | 9.756 | 9.774 | 9.590 | 9.590 | 469,974 | -0.16(-1.61%) |
Aug 16, 2023 | 9.710 | 9.788 | 9.664 | 9.747 | 365,266 | +0.05(+0.47%) |
Aug 15, 2023 | 9.839 | 9.839 | 9.655 | 9.701 | 921,985 | -0.12(-1.20%) |
Aug 14, 2023 | 9.827 | 9.873 | 9.772 | 9.818 | 1,008,260 | +0.00(+0.00%) |
Aug 11, 2023 | 9.809 | 9.900 | 9.791 | 9.818 | 705,727 | -0.05(-0.55%) |
Aug 10, 2023 | 10.27 | 10.31 | 9.709 | 9.873 | 1,384,309 | -0.41(-3.99%) |
Aug 09, 2023 | 10.36 | 10.43 | 10.28 | 10.28 | 387,265 | -0.06(-0.62%) |
Aug 08, 2023 | 10.36 | 10.37 | 10.22 | 10.35 | 333,006 | -0.05(-0.44%) |
Aug 07, 2023 | 10.40 | 10.44 | 10.30 | 10.39 | 494,802 | +0.01(+0.09%) |
Aug 04, 2023 | 10.25 | 10.42 | 10.19 | 10.38 | 379,555 | +0.21(+2.06%) |
Aug 03, 2023 | 10.29 | 10.31 | 10.12 | 10.17 | 468,968 | -0.14(-1.33%) |
Aug 02, 2023 | 10.27 | 10.34 | 10.20 | 10.31 | 325,482 | -0.01(-0.09%) |
Aug 01, 2023 | 10.27 | 10.35 | 10.23 | 10.32 | 389,511 | +0.05(+0.53%) |
Jul 31, 2023 | 10.32 | 10.37 | 10.24 | 10.27 | 581,653 | -0.01(-0.09%) |
Jul 28, 2023 | 10.18 | 10.29 | 10.08 | 10.27 | 798,546 | +0.21(+2.08%) |
Jul 27, 2023 | 10.17 | 10.21 | 10.05 | 10.06 | 363,015 | -0.08(-0.81%) |
Jul 26, 2023 | 10.04 | 10.16 | 10.04 | 10.15 | 315,577 | +0.11(+1.09%) |
Jul 25, 2023 | 10.04 | 10.11 | 10.03 | 10.04 | 314,077 | -0.01(-0.09%) |
Jul 24, 2023 | 9.946 | 10.07 | 9.937 | 10.05 | 656,560 | +0.09(+0.92%) |
Jul 21, 2023 | 9.946 | 9.955 | 9.877 | 9.955 | 375,191 | +0.05(+0.46%) |
Jul 20, 2023 | 9.982 | 9.982 | 9.855 | 9.909 | 479,562 | +0.05(+0.46%) |
Jul 19, 2023 | 9.909 | 9.918 | 9.845 | 9.864 | 347,589 | +0.01(+0.09%) |
Jul 18, 2023 | 9.763 | 9.925 | 9.763 | 9.855 | 609,883 | +0.08(+0.84%) |
Jul 17, 2023 | 9.763 | 9.818 | 9.727 | 9.772 | 445,614 | +0.01(+0.09%) |
Jul 14, 2023 | 9.772 | 9.800 | 9.727 | 9.763 | 699,902 | +0.04(+0.40%) |
Jul 13, 2023 | 9.833 | 9.833 | 9.707 | 9.725 | 739,599 | +0.01(+0.09%) |
Jul 12, 2023 | 9.743 | 9.819 | 9.688 | 9.716 | 529,437 | +0.03(+0.28%) |
Jul 11, 2023 | 9.815 | 9.824 | 9.675 | 9.688 | 607,845 | -0.09(-0.92%) |
Jul 10, 2023 | 9.743 | 9.833 | 9.743 | 9.779 | 677,480 | +0.07(+0.74%) |
Jul 07, 2023 | 9.643 | 9.761 | 9.643 | 9.707 | 1,099,009 | +0.10(+1.03%) |
Jul 06, 2023 | 9.670 | 9.693 | 9.453 | 9.607 | 2,196,726 | -0.11(-1.12%) |
Jul 05, 2023 | 9.679 | 9.770 | 9.607 | 9.716 | 1,045,909 | +0.06(+0.66%) |
Jul 03, 2023 | 9.670 | 9.716 | 9.607 | 9.652 | 1,545,612 | +0.03(+0.28%) |
Jun 30, 2023 | 9.734 | 9.784 | 9.490 | 9.625 | 7,165,342 | -0.04(-0.37%) |
Jun 29, 2023 | 9.490 | 9.716 | 9.444 | 9.661 | 3,199,763 | +0.19(+2.00%) |
Jun 28, 2023 | 9.535 | 9.544 | 9.440 | 9.472 | 2,743,661 | -0.05(-0.57%) |
Jun 27, 2023 | 9.499 | 9.598 | 9.481 | 9.526 | 544,434 | +0.01(+0.09%) |
Jun 26, 2023 | 9.462 | 9.582 | 9.462 | 9.517 | 290,653 | +0.10(+1.06%) |
Jun 23, 2023 | 9.444 | 9.535 | 9.408 | 9.417 | 527,005 | -0.03(-0.29%) |
Jun 22, 2023 | 9.535 | 9.535 | 9.435 | 9.444 | 356,732 | -0.10(-1.04%) |
Jun 21, 2023 | 9.526 | 9.598 | 9.499 | 9.544 | 338,511 | +0.02(+0.19%) |
Jun 20, 2023 | 9.643 | 9.707 | 9.526 | 9.526 | 799,215 | -0.11(-1.13%) |
Jun 16, 2023 | 9.761 | 9.779 | 9.625 | 9.634 | 797,222 | -0.10(-1.02%) |