Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.110 | 9.160 | 8.840 | 8.840 | 608,921 | -0.41(-4.43%) |
Aug 30, 2023 | 9.210 | 9.390 | 9.180 | 9.250 | 569,382 | +0.04(+0.43%) |
Aug 29, 2023 | 8.850 | 9.290 | 8.625 | 9.210 | 1,253,909 | -0.06(-0.65%) |
Aug 28, 2023 | 9.000 | 9.280 | 8.935 | 9.270 | 682,508 | +0.20(+2.21%) |
Aug 25, 2023 | 9.160 | 9.170 | 8.990 | 9.070 | 789,163 | -0.16(-1.73%) |
Aug 24, 2023 | 9.190 | 9.275 | 9.080 | 9.230 | 361,821 | -0.12(-1.28%) |
Aug 23, 2023 | 9.130 | 9.425 | 9.090 | 9.350 | 867,471 | +0.19(+2.07%) |
Aug 22, 2023 | 8.950 | 9.165 | 8.880 | 9.160 | 691,175 | +0.26(+2.92%) |
Aug 21, 2023 | 9.120 | 9.120 | 8.890 | 8.900 | 585,198 | -0.31(-3.37%) |
Aug 18, 2023 | 9.060 | 9.235 | 9.050 | 9.210 | 1,070,195 | +0.18(+1.99%) |
Aug 17, 2023 | 9.270 | 9.310 | 8.993 | 9.030 | 751,113 | -0.11(-1.20%) |
Aug 16, 2023 | 9.450 | 9.450 | 9.140 | 9.140 | 1,347,007 | -0.31(-3.28%) |
Aug 15, 2023 | 9.420 | 9.750 | 9.330 | 9.450 | 700,998 | -0.02(-0.21%) |
Aug 14, 2023 | 9.610 | 9.648 | 9.455 | 9.470 | 539,340 | -0.30(-3.07%) |
Aug 11, 2023 | 10.06 | 10.09 | 9.720 | 9.770 | 545,128 | -0.36(-3.55%) |
Aug 10, 2023 | 9.750 | 10.54 | 9.710 | 10.13 | 1,095,177 | +0.69(+7.31%) |
Aug 09, 2023 | 9.710 | 9.720 | 9.310 | 9.440 | 950,157 | -0.21(-2.18%) |
Aug 08, 2023 | 9.350 | 9.690 | 9.220 | 9.650 | 813,736 | +0.17(+1.79%) |
Aug 07, 2023 | 9.590 | 9.620 | 9.430 | 9.480 | 646,628 | -0.17(-1.76%) |
Aug 04, 2023 | 10.05 | 10.07 | 9.650 | 9.650 | 872,827 | -0.24(-2.43%) |
Aug 03, 2023 | 10.05 | 10.11 | 9.870 | 9.890 | 658,259 | -0.23(-2.27%) |
Aug 02, 2023 | 10.31 | 10.34 | 10.10 | 10.12 | 817,139 | -0.29(-2.79%) |
Aug 01, 2023 | 10.51 | 10.59 | 10.39 | 10.41 | 428,994 | -0.21(-1.98%) |
Jul 31, 2023 | 10.47 | 10.66 | 10.47 | 10.62 | 917,559 | +0.28(+2.71%) |
Jul 28, 2023 | 10.37 | 10.37 | 10.20 | 10.34 | 474,714 | +0.07(+0.68%) |
Jul 27, 2023 | 10.65 | 10.66 | 10.27 | 10.27 | 683,737 | -0.40(-3.75%) |
Jul 26, 2023 | 10.79 | 10.91 | 10.57 | 10.67 | 463,003 | -0.06(-0.56%) |
Jul 25, 2023 | 10.79 | 10.98 | 10.68 | 10.73 | 843,739 | +0.11(+1.04%) |
Jul 24, 2023 | 10.36 | 10.68 | 10.34 | 10.62 | 1,528,152 | +0.37(+3.61%) |
Jul 21, 2023 | 10.18 | 10.32 | 10.13 | 10.25 | 888,692 | +0.05(+0.49%) |
Jul 20, 2023 | 10.32 | 10.32 | 9.670 | 10.20 | 3,309,894 | -0.12(-1.16%) |
Jul 19, 2023 | 10.62 | 10.72 | 10.24 | 10.32 | 1,464,434 | -0.27(-2.55%) |
Jul 18, 2023 | 10.65 | 10.77 | 10.48 | 10.59 | 739,329 | -0.10(-0.94%) |
Jul 17, 2023 | 10.72 | 10.78 | 10.59 | 10.69 | 888,277 | -0.03(-0.28%) |
Jul 14, 2023 | 10.80 | 10.88 | 10.61 | 10.72 | 1,259,051 | -0.16(-1.47%) |
Jul 13, 2023 | 11.01 | 11.07 | 10.87 | 10.88 | 559,004 | +0.02(+0.18%) |
Jul 12, 2023 | 10.87 | 11.36 | 10.77 | 10.86 | 1,717,170 | +0.18(+1.69%) |
Jul 11, 2023 | 10.62 | 10.72 | 10.57 | 10.68 | 676,007 | -0.14(-1.29%) |
Jul 10, 2023 | 10.90 | 10.96 | 10.79 | 10.82 | 691,605 | -0.30(-2.70%) |
Jul 07, 2023 | 11.03 | 11.18 | 11.01 | 11.12 | 726,881 | +0.26(+2.39%) |
Jul 06, 2023 | 11.09 | 11.13 | 10.85 | 10.86 | 756,680 | -0.54(-4.74%) |
Jul 05, 2023 | 11.41 | 11.60 | 11.28 | 11.40 | 1,378,458 | -0.13(-1.13%) |
Jul 03, 2023 | 11.70 | 11.78 | 11.53 | 11.53 | 496,306 | -0.12(-1.03%) |
Jun 30, 2023 | 11.92 | 11.93 | 11.47 | 11.65 | 864,972 | -0.27(-2.27%) |
Jun 29, 2023 | 11.66 | 12.00 | 11.65 | 11.92 | 419,802 | +0.25(+2.14%) |
Jun 28, 2023 | 11.88 | 11.93 | 11.61 | 11.67 | 371,357 | -0.17(-1.44%) |
Jun 27, 2023 | 11.95 | 12.05 | 11.69 | 11.84 | 468,336 | -0.16(-1.33%) |
Jun 26, 2023 | 12.10 | 12.23 | 11.93 | 12.00 | 372,802 | -0.11(-0.91%) |
Jun 23, 2023 | 11.76 | 12.22 | 11.68 | 12.11 | 669,579 | +0.12(+1.00%) |
Jun 22, 2023 | 11.95 | 12.14 | 11.83 | 11.99 | 655,260 | -0.31(-2.52%) |
Jun 21, 2023 | 12.30 | 12.48 | 12.26 | 12.30 | 748,878 | -0.24(-1.91%) |
Jun 20, 2023 | 12.65 | 12.67 | 12.35 | 12.54 | 1,378,827 | +0.08(+0.64%) |
Jun 16, 2023 | 12.37 | 12.51 | 12.01 | 12.46 | 1,300,949 | +0.18(+1.47%) |
Jun 15, 2023 | 11.79 | 12.54 | 11.59 | 12.28 | 2,635,007 | +0.79(+6.88%) |
Jun 14, 2023 | 11.27 | 11.52 | 11.09 | 11.49 | 1,688,359 | +0.49(+4.45%) |
Jun 13, 2023 | 11.23 | 11.35 | 10.91 | 11.00 | 1,514,747 | -0.18(-1.61%) |
Jun 12, 2023 | 11.34 | 11.43 | 10.95 | 11.18 | 1,946,352 | +0.73(+6.99%) |
Jun 09, 2023 | 10.22 | 10.53 | 10.21 | 10.45 | 596,524 | +0.32(+3.16%) |
Jun 08, 2023 | 10.29 | 10.30 | 9.970 | 10.13 | 363,400 | -0.15(-1.46%) |
Jun 07, 2023 | 10.08 | 10.33 | 10.06 | 10.28 | 1,012,387 | +0.22(+2.19%) |
Jun 06, 2023 | 9.680 | 10.12 | 9.670 | 10.06 | 621,919 | +0.28(+2.86%) |
Jun 05, 2023 | 9.840 | 9.900 | 9.680 | 9.780 | 720,801 | +0.17(+1.77%) |
Jun 02, 2023 | 9.400 | 9.630 | 9.320 | 9.610 | 783,931 | +0.45(+4.91%) |