Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.679 | 9.704 | 9.489 | 9.559 | 1,067,683 | -0.11(-1.14%) |
Aug 30, 2023 | 9.809 | 9.959 | 9.609 | 9.669 | 1,293,646 | -0.05(-0.51%) |
Aug 29, 2023 | 9.479 | 9.719 | 9.360 | 9.719 | 1,323,609 | +0.24(+2.53%) |
Aug 28, 2023 | 9.199 | 9.549 | 9.169 | 9.479 | 941,969 | +0.25(+2.71%) |
Aug 25, 2023 | 9.339 | 9.389 | 9.094 | 9.229 | 1,446,609 | -0.09(-0.97%) |
Aug 24, 2023 | 9.379 | 9.499 | 9.249 | 9.319 | 1,633,391 | -0.11(-1.17%) |
Aug 23, 2023 | 9.209 | 9.509 | 9.209 | 9.429 | 2,084,967 | +0.34(+3.74%) |
Aug 22, 2023 | 9.059 | 9.119 | 8.919 | 9.089 | 811,036 | +0.09(+1.00%) |
Aug 21, 2023 | 9.129 | 9.149 | 8.879 | 8.999 | 1,775,647 | +0.00(+0.00%) |
Aug 18, 2023 | 8.969 | 9.007 | 8.849 | 8.999 | 805,135 | +0.02(+0.22%) |
Aug 17, 2023 | 9.099 | 9.149 | 8.931 | 8.979 | 2,177,137 | -0.03(-0.33%) |
Aug 16, 2023 | 9.119 | 9.159 | 9.009 | 9.009 | 827,456 | -0.10(-1.10%) |
Aug 15, 2023 | 9.319 | 9.363 | 9.081 | 9.109 | 1,242,282 | -0.29(-3.09%) |
Aug 14, 2023 | 9.489 | 9.489 | 9.279 | 9.399 | 1,067,497 | -0.13(-1.36%) |
Aug 11, 2023 | 9.339 | 9.539 | 9.339 | 9.529 | 635,775 | +0.14(+1.49%) |
Aug 10, 2023 | 9.409 | 9.519 | 9.288 | 9.389 | 1,320,516 | +0.03(+0.32%) |
Aug 09, 2023 | 9.449 | 9.494 | 9.279 | 9.359 | 742,363 | -0.13(-1.37%) |
Aug 08, 2023 | 9.389 | 9.499 | 9.299 | 9.489 | 1,094,682 | -0.07(-0.73%) |
Aug 07, 2023 | 9.609 | 9.649 | 9.474 | 9.559 | 906,515 | -0.07(-0.73%) |
Aug 04, 2023 | 9.619 | 9.814 | 9.619 | 9.629 | 1,657,246 | +0.11(+1.16%) |
Aug 03, 2023 | 9.579 | 9.619 | 9.459 | 9.519 | 845,461 | -0.10(-1.04%) |
Aug 02, 2023 | 9.819 | 9.849 | 9.511 | 9.619 | 1,260,910 | -0.26(-2.63%) |
Aug 01, 2023 | 10.05 | 10.07 | 9.859 | 9.879 | 1,216,279 | -0.44(-4.26%) |
Jul 31, 2023 | 10.01 | 10.43 | 10.01 | 10.32 | 1,261,851 | +0.37(+3.72%) |
Jul 28, 2023 | 9.879 | 9.969 | 9.834 | 9.949 | 838,636 | +0.13(+1.32%) |
Jul 27, 2023 | 10.26 | 10.29 | 9.809 | 9.819 | 1,661,999 | -0.53(-5.12%) |
Jul 26, 2023 | 10.36 | 10.40 | 10.20 | 10.35 | 780,250 | +0.04(+0.39%) |
Jul 25, 2023 | 10.15 | 10.36 | 10.15 | 10.31 | 697,077 | +0.19(+1.88%) |
Jul 24, 2023 | 10.18 | 10.29 | 10.04 | 10.12 | 540,000 | -0.13(-1.27%) |
Jul 21, 2023 | 10.30 | 10.34 | 10.17 | 10.25 | 887,177 | -0.04(-0.39%) |
Jul 20, 2023 | 10.60 | 10.63 | 10.29 | 10.29 | 1,468,688 | -0.33(-3.11%) |
Jul 19, 2023 | 10.64 | 10.65 | 10.53 | 10.62 | 888,153 | +0.02(+0.19%) |
Jul 18, 2023 | 10.38 | 10.67 | 10.36 | 10.60 | 970,935 | +0.28(+2.71%) |
Jul 17, 2023 | 10.15 | 10.35 | 10.06 | 10.32 | 822,957 | +0.04(+0.39%) |
Jul 14, 2023 | 10.26 | 10.36 | 10.14 | 10.28 | 1,578,550 | +0.04(+0.39%) |
Jul 13, 2023 | 10.24 | 10.34 | 10.17 | 10.24 | 2,272,581 | +0.11(+1.09%) |
Jul 12, 2023 | 9.709 | 10.17 | 9.709 | 10.13 | 1,852,262 | +0.60(+6.30%) |
Jul 11, 2023 | 9.559 | 9.649 | 9.459 | 9.529 | 661,966 | +0.02(+0.21%) |
Jul 10, 2023 | 9.249 | 9.539 | 9.180 | 9.509 | 998,397 | +0.27(+2.92%) |
Jul 07, 2023 | 9.169 | 9.354 | 9.129 | 9.239 | 817,627 | +0.15(+1.65%) |
Jul 06, 2023 | 9.249 | 9.311 | 9.039 | 9.089 | 1,979,924 | -0.25(-2.68%) |
Jul 05, 2023 | 9.589 | 9.624 | 9.339 | 9.339 | 1,249,832 | -0.24(-2.51%) |
Jul 03, 2023 | 9.399 | 9.599 | 9.399 | 9.579 | 607,603 | +0.20(+2.13%) |
Jun 30, 2023 | 9.219 | 9.389 | 9.179 | 9.379 | 965,932 | +0.17(+1.85%) |
Jun 29, 2023 | 9.049 | 9.229 | 9.009 | 9.209 | 1,186,838 | +0.09(+0.99%) |
Jun 28, 2023 | 9.139 | 9.179 | 9.071 | 9.119 | 1,162,921 | -0.10(-1.08%) |
Jun 27, 2023 | 9.409 | 9.438 | 9.139 | 9.219 | 924,807 | -0.13(-1.39%) |
Jun 26, 2023 | 9.249 | 9.404 | 9.219 | 9.349 | 915,287 | +0.15(+1.63%) |
Jun 23, 2023 | 9.269 | 9.359 | 9.149 | 9.199 | 957,792 | -0.04(-0.43%) |
Jun 22, 2023 | 9.199 | 9.279 | 9.151 | 9.239 | 748,363 | -0.03(-0.32%) |
Jun 21, 2023 | 9.289 | 9.359 | 9.179 | 9.269 | 1,042,319 | -0.05(-0.54%) |
Jun 20, 2023 | 9.509 | 9.569 | 9.319 | 9.319 | 1,107,380 | -0.33(-3.42%) |
Jun 16, 2023 | 9.739 | 9.804 | 9.564 | 9.649 | 672,766 | +0.00(+0.00%) |