Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.685 | 9.761 | 9.642 | 9.675 | 46,348 | +0.05(+0.50%) |
Aug 30, 2023 | 9.618 | 9.656 | 9.608 | 9.627 | 71,850 | +0.01(+0.10%) |
Aug 29, 2023 | 9.512 | 9.646 | 9.512 | 9.618 | 130,319 | +0.07(+0.70%) |
Aug 28, 2023 | 9.503 | 9.622 | 9.503 | 9.551 | 140,661 | +0.06(+0.60%) |
Aug 25, 2023 | 9.484 | 9.552 | 9.399 | 9.493 | 27,821 | +0.05(+0.51%) |
Aug 24, 2023 | 9.503 | 9.503 | 9.445 | 9.445 | 47,948 | -0.05(-0.50%) |
Aug 23, 2023 | 9.465 | 9.646 | 9.465 | 9.493 | 64,346 | +0.07(+0.72%) |
Aug 22, 2023 | 9.416 | 9.463 | 9.416 | 9.425 | 106,348 | +0.00(+0.00%) |
Aug 21, 2023 | 9.482 | 9.492 | 9.416 | 9.425 | 67,346 | -0.03(-0.30%) |
Aug 18, 2023 | 9.473 | 9.499 | 9.435 | 9.454 | 83,393 | -0.02(-0.20%) |
Aug 17, 2023 | 9.530 | 9.572 | 9.473 | 9.473 | 24,348 | +0.04(+0.40%) |
Aug 16, 2023 | 9.473 | 9.711 | 9.435 | 9.435 | 15,481 | -0.10(-1.10%) |
Aug 15, 2023 | 9.692 | 9.692 | 9.540 | 9.540 | 28,361 | -0.22(-2.24%) |
Aug 14, 2023 | 9.692 | 9.788 | 9.692 | 9.758 | 13,037 | -0.01(-0.10%) |
Aug 11, 2023 | 9.758 | 9.854 | 9.719 | 9.768 | 21,306 | +0.00(+0.00%) |
Aug 10, 2023 | 9.673 | 9.802 | 9.673 | 9.768 | 23,638 | +0.01(+0.10%) |
Aug 09, 2023 | 9.749 | 9.844 | 9.720 | 9.758 | 17,342 | -0.01(-0.10%) |
Aug 08, 2023 | 9.663 | 9.787 | 9.663 | 9.768 | 49,599 | -0.02(-0.19%) |
Aug 07, 2023 | 9.701 | 9.806 | 9.701 | 9.787 | 11,333 | +0.08(+0.78%) |
Aug 04, 2023 | 9.720 | 9.844 | 9.673 | 9.711 | 8,978 | -0.04(-0.39%) |
Aug 03, 2023 | 9.663 | 9.758 | 9.663 | 9.749 | 10,414 | +0.06(+0.59%) |
Aug 02, 2023 | 9.711 | 9.778 | 9.682 | 9.692 | 21,260 | -0.10(-1.07%) |
Aug 01, 2023 | 9.892 | 9.923 | 9.730 | 9.797 | 25,863 | -0.18(-1.81%) |
Jul 31, 2023 | 9.930 | 10.20 | 9.861 | 9.977 | 28,906 | +0.05(+0.48%) |
Jul 28, 2023 | 9.920 | 9.958 | 9.901 | 9.930 | 38,294 | +0.08(+0.77%) |
Jul 27, 2023 | 9.892 | 9.958 | 9.797 | 9.854 | 62,490 | +0.02(+0.19%) |
Jul 26, 2023 | 9.825 | 9.873 | 9.778 | 9.835 | 30,294 | +0.04(+0.39%) |
Jul 25, 2023 | 9.778 | 9.858 | 9.778 | 9.797 | 18,812 | -0.04(-0.39%) |
Jul 24, 2023 | 9.806 | 9.863 | 9.762 | 9.835 | 36,827 | +0.07(+0.68%) |
Jul 21, 2023 | 9.701 | 9.854 | 9.701 | 9.768 | 27,014 | -0.01(-0.09%) |
Jul 20, 2023 | 9.672 | 9.786 | 9.672 | 9.777 | 20,080 | +0.06(+0.58%) |
Jul 19, 2023 | 9.701 | 9.767 | 9.701 | 9.720 | 27,035 | +0.04(+0.39%) |
Jul 18, 2023 | 9.511 | 9.710 | 9.511 | 9.682 | 20,269 | +0.13(+1.39%) |
Jul 17, 2023 | 9.559 | 9.617 | 9.545 | 9.549 | 36,601 | -0.02(-0.20%) |
Jul 14, 2023 | 9.701 | 9.701 | 9.568 | 9.568 | 41,990 | -0.09(-0.88%) |
Jul 13, 2023 | 9.663 | 9.682 | 9.578 | 9.653 | 13,185 | +0.05(+0.49%) |
Jul 12, 2023 | 9.644 | 9.689 | 9.578 | 9.606 | 29,881 | +0.06(+0.65%) |
Jul 11, 2023 | 9.464 | 9.544 | 9.398 | 9.544 | 28,625 | +0.11(+1.15%) |
Jul 10, 2023 | 9.511 | 9.573 | 9.369 | 9.436 | 29,750 | -0.10(-1.09%) |
Jul 07, 2023 | 9.464 | 9.606 | 9.464 | 9.540 | 15,354 | +0.04(+0.40%) |
Jul 06, 2023 | 9.559 | 9.616 | 9.397 | 9.502 | 52,351 | -0.16(-1.67%) |
Jul 05, 2023 | 9.663 | 9.682 | 9.532 | 9.663 | 6,140 | -0.05(-0.49%) |
Jul 03, 2023 | 9.663 | 9.720 | 9.540 | 9.710 | 15,303 | +0.11(+1.18%) |
Jun 30, 2023 | 9.606 | 9.691 | 9.540 | 9.597 | 25,396 | +0.14(+1.50%) |
Jun 29, 2023 | 9.417 | 9.483 | 9.332 | 9.454 | 42,885 | +0.05(+0.50%) |
Jun 28, 2023 | 9.331 | 9.492 | 9.329 | 9.407 | 18,688 | +0.02(+0.20%) |
Jun 27, 2023 | 9.322 | 9.417 | 9.294 | 9.388 | 9,674 | +0.09(+1.02%) |
Jun 26, 2023 | 9.256 | 9.369 | 9.208 | 9.293 | 14,364 | -0.01(-0.10%) |
Jun 23, 2023 | 9.199 | 9.379 | 9.104 | 9.303 | 25,759 | +0.02(+0.20%) |
Jun 22, 2023 | 9.350 | 9.350 | 9.246 | 9.284 | 22,574 | -0.08(-0.90%) |
Jun 21, 2023 | 9.368 | 9.443 | 9.343 | 9.368 | 13,817 | -0.04(-0.40%) |
Jun 20, 2023 | 9.529 | 9.529 | 9.378 | 9.406 | 22,168 | -0.18(-1.87%) |
Jun 16, 2023 | 9.604 | 9.604 | 9.557 | 9.585 | 13,696 | +0.03(+0.30%) |