Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.220 | 9.270 | 8.950 | 8.980 | 3,726,859 | -0.25(-2.71%) |
Aug 30, 2023 | 9.350 | 9.450 | 9.130 | 9.230 | 3,199,147 | -0.22(-2.33%) |
Aug 29, 2023 | 9.110 | 9.500 | 8.980 | 9.450 | 4,202,632 | +0.30(+3.28%) |
Aug 28, 2023 | 9.090 | 9.240 | 8.800 | 9.150 | 6,659,113 | +0.10(+1.10%) |
Aug 25, 2023 | 8.300 | 9.415 | 8.180 | 9.050 | 9,424,798 | +0.35(+4.02%) |
Aug 24, 2023 | 9.070 | 9.100 | 8.620 | 8.700 | 6,711,298 | -0.23(-2.58%) |
Aug 23, 2023 | 8.880 | 9.035 | 8.840 | 8.930 | 4,839,828 | +0.02(+0.22%) |
Aug 22, 2023 | 9.050 | 9.110 | 8.895 | 8.910 | 4,342,387 | -0.13(-1.44%) |
Aug 21, 2023 | 8.850 | 9.110 | 8.820 | 9.040 | 5,329,245 | +0.16(+1.80%) |
Aug 18, 2023 | 8.790 | 8.980 | 8.670 | 8.880 | 6,219,978 | -0.12(-1.33%) |
Aug 17, 2023 | 9.180 | 9.180 | 8.600 | 9.000 | 8,157,075 | -0.01(-0.11%) |
Aug 16, 2023 | 9.300 | 9.480 | 8.990 | 9.010 | 3,261,536 | -0.31(-3.33%) |
Aug 15, 2023 | 9.090 | 9.380 | 9.050 | 9.320 | 4,783,722 | +0.02(+0.22%) |
Aug 14, 2023 | 9.440 | 9.460 | 9.195 | 9.300 | 4,959,346 | -0.38(-3.93%) |
Aug 11, 2023 | 9.820 | 9.920 | 9.540 | 9.680 | 3,311,123 | -0.16(-1.63%) |
Aug 10, 2023 | 10.10 | 10.39 | 9.790 | 9.840 | 3,745,869 | -0.18(-1.80%) |
Aug 09, 2023 | 10.19 | 10.28 | 9.870 | 10.02 | 3,411,652 | -0.18(-1.76%) |
Aug 08, 2023 | 10.25 | 10.25 | 9.940 | 10.20 | 4,066,494 | -0.21(-2.02%) |
Aug 07, 2023 | 10.27 | 10.52 | 10.15 | 10.41 | 4,186,763 | +0.16(+1.56%) |
Aug 04, 2023 | 10.68 | 10.70 | 10.25 | 10.25 | 4,362,670 | -0.39(-3.67%) |
Aug 03, 2023 | 11.09 | 11.12 | 10.57 | 10.64 | 8,715,420 | +0.06(+0.57%) |
Aug 02, 2023 | 11.30 | 11.33 | 10.26 | 10.58 | 5,906,867 | -0.99(-8.56%) |
Aug 01, 2023 | 11.29 | 11.58 | 11.23 | 11.57 | 2,687,329 | +0.21(+1.85%) |
Jul 31, 2023 | 11.14 | 11.52 | 11.08 | 11.36 | 6,216,703 | +0.50(+4.60%) |
Jul 28, 2023 | 10.56 | 10.99 | 10.37 | 10.86 | 3,427,964 | +0.59(+5.74%) |
Jul 27, 2023 | 10.79 | 10.90 | 10.15 | 10.27 | 3,504,078 | -0.47(-4.38%) |
Jul 26, 2023 | 10.47 | 10.77 | 10.41 | 10.74 | 3,254,242 | +0.27(+2.58%) |
Jul 25, 2023 | 10.76 | 11.04 | 10.41 | 10.47 | 2,726,604 | -0.16(-1.51%) |
Jul 24, 2023 | 10.51 | 10.94 | 10.46 | 10.63 | 4,574,204 | +0.05(+0.47%) |
Jul 21, 2023 | 9.830 | 10.76 | 9.695 | 10.58 | 6,445,450 | +0.88(+9.07%) |
Jul 20, 2023 | 9.490 | 9.710 | 9.410 | 9.700 | 1,956,484 | +0.12(+1.25%) |
Jul 19, 2023 | 9.530 | 9.705 | 9.510 | 9.580 | 2,282,008 | +0.15(+1.59%) |
Jul 18, 2023 | 9.430 | 9.600 | 9.320 | 9.430 | 2,373,265 | -0.02(-0.21%) |
Jul 17, 2023 | 9.430 | 9.540 | 9.335 | 9.450 | 2,269,808 | +0.01(+0.11%) |
Jul 14, 2023 | 10.07 | 10.18 | 9.400 | 9.440 | 4,309,939 | -0.76(-7.45%) |
Jul 13, 2023 | 9.740 | 10.34 | 9.740 | 10.20 | 4,953,992 | +0.53(+5.48%) |
Jul 12, 2023 | 9.580 | 9.740 | 9.400 | 9.670 | 5,719,752 | +0.34(+3.64%) |
Jul 11, 2023 | 9.400 | 9.470 | 9.265 | 9.330 | 5,259,519 | -0.04(-0.43%) |
Jul 10, 2023 | 9.170 | 9.410 | 9.060 | 9.370 | 2,062,152 | +0.13(+1.41%) |
Jul 07, 2023 | 9.060 | 9.370 | 9.030 | 9.240 | 3,635,113 | +0.23(+2.55%) |
Jul 06, 2023 | 9.300 | 9.340 | 8.975 | 9.010 | 4,995,224 | -0.49(-5.16%) |
Jul 05, 2023 | 9.450 | 9.670 | 9.420 | 9.500 | 6,041,117 | -0.12(-1.25%) |
Jul 03, 2023 | 9.490 | 9.620 | 9.390 | 9.620 | 2,121,391 | +0.18(+1.91%) |
Jun 30, 2023 | 9.500 | 9.710 | 9.430 | 9.440 | 3,580,061 | +0.07(+0.75%) |
Jun 29, 2023 | 9.410 | 9.520 | 9.320 | 9.370 | 3,518,875 | +0.03(+0.32%) |
Jun 28, 2023 | 9.380 | 9.500 | 9.170 | 9.340 | 4,545,708 | -0.12(-1.27%) |
Jun 27, 2023 | 9.760 | 9.760 | 9.440 | 9.460 | 3,979,950 | -0.22(-2.27%) |
Jun 26, 2023 | 10.05 | 10.34 | 9.490 | 9.680 | 6,516,677 | -0.40(-3.97%) |
Jun 23, 2023 | 10.29 | 10.35 | 10.01 | 10.08 | 32,949,464 | -0.22(-2.14%) |
Jun 22, 2023 | 10.31 | 10.54 | 10.20 | 10.30 | 10,057,409 | -0.57(-5.24%) |
Jun 21, 2023 | 10.77 | 10.88 | 10.31 | 10.87 | 5,385,457 | +0.09(+0.83%) |
Jun 20, 2023 | 10.16 | 10.90 | 10.13 | 10.78 | 5,596,817 | +0.57(+5.58%) |
Jun 16, 2023 | 10.25 | 10.38 | 10.14 | 10.21 | 5,015,007 | -0.07(-0.68%) |