Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.442 | 9.615 | 9.374 | 9.519 | 367,224 | +0.10(+1.02%) |
Aug 30, 2023 | 9.442 | 9.499 | 9.345 | 9.422 | 246,574 | -0.05(-0.51%) |
Aug 29, 2023 | 9.432 | 9.490 | 9.201 | 9.470 | 262,223 | +0.12(+1.23%) |
Aug 28, 2023 | 9.528 | 9.528 | 9.297 | 9.355 | 236,098 | -0.10(-1.02%) |
Aug 25, 2023 | 9.028 | 9.499 | 9.018 | 9.451 | 288,867 | +0.41(+4.58%) |
Aug 24, 2023 | 9.191 | 9.278 | 9.018 | 9.037 | 321,361 | -0.19(-2.09%) |
Aug 23, 2023 | 9.336 | 9.336 | 9.076 | 9.230 | 227,999 | -0.13(-1.44%) |
Aug 22, 2023 | 9.490 | 9.490 | 9.211 | 9.365 | 269,768 | -0.17(-1.82%) |
Aug 21, 2023 | 9.393 | 9.557 | 9.345 | 9.538 | 426,688 | +0.14(+1.54%) |
Aug 18, 2023 | 8.999 | 9.442 | 8.912 | 9.393 | 371,590 | +0.38(+4.27%) |
Aug 17, 2023 | 9.201 | 9.201 | 8.975 | 9.008 | 190,491 | -0.07(-0.74%) |
Aug 16, 2023 | 8.883 | 9.085 | 8.826 | 9.076 | 556,962 | +0.25(+2.84%) |
Aug 15, 2023 | 9.008 | 9.066 | 8.787 | 8.826 | 276,984 | -0.21(-2.34%) |
Aug 14, 2023 | 9.316 | 9.420 | 8.970 | 9.037 | 786,263 | -0.38(-3.99%) |
Aug 11, 2023 | 9.037 | 9.413 | 8.951 | 9.413 | 579,009 | +0.42(+4.71%) |
Aug 10, 2023 | 8.758 | 9.124 | 8.688 | 8.989 | 769,178 | +0.33(+3.78%) |
Aug 09, 2023 | 8.662 | 8.903 | 8.566 | 8.662 | 933,164 | +0.18(+2.16%) |
Aug 08, 2023 | 8.075 | 8.575 | 8.027 | 8.479 | 3,508,029 | +0.31(+3.77%) |
Aug 07, 2023 | 7.979 | 8.181 | 7.748 | 8.171 | 2,251,025 | +0.20(+2.54%) |
Aug 04, 2023 | 8.133 | 8.171 | 7.892 | 7.969 | 1,252,740 | -0.10(-1.19%) |
Aug 03, 2023 | 8.768 | 9.124 | 8.008 | 8.065 | 3,180,680 | -0.97(-10.76%) |
Aug 02, 2023 | 9.326 | 9.365 | 8.970 | 9.037 | 485,717 | -0.31(-3.30%) |
Aug 01, 2023 | 9.336 | 9.442 | 9.268 | 9.345 | 259,031 | -0.08(-0.82%) |
Jul 31, 2023 | 9.307 | 9.519 | 9.307 | 9.422 | 155,815 | +0.18(+1.98%) |
Jul 28, 2023 | 9.191 | 9.403 | 9.191 | 9.239 | 320,919 | -0.03(-0.31%) |
Jul 27, 2023 | 9.382 | 9.429 | 9.155 | 9.268 | 430,261 | -0.05(-0.51%) |
Jul 26, 2023 | 9.344 | 9.477 | 9.278 | 9.316 | 228,023 | -0.07(-0.71%) |
Jul 25, 2023 | 9.316 | 9.553 | 9.268 | 9.382 | 613,704 | +0.13(+1.43%) |
Jul 24, 2023 | 9.202 | 9.363 | 9.136 | 9.249 | 341,343 | +0.12(+1.35%) |
Jul 21, 2023 | 9.373 | 9.431 | 9.107 | 9.126 | 365,482 | -0.27(-2.92%) |
Jul 20, 2023 | 9.401 | 9.477 | 9.316 | 9.401 | 209,233 | +0.03(+0.30%) |
Jul 19, 2023 | 9.411 | 9.439 | 9.335 | 9.373 | 267,880 | +0.04(+0.41%) |
Jul 18, 2023 | 9.155 | 9.425 | 9.145 | 9.335 | 310,320 | +0.22(+2.39%) |
Jul 17, 2023 | 9.098 | 9.287 | 8.908 | 9.117 | 322,693 | +0.02(+0.21%) |
Jul 14, 2023 | 9.363 | 9.382 | 9.079 | 9.098 | 185,698 | -0.19(-2.04%) |
Jul 13, 2023 | 9.316 | 9.382 | 9.193 | 9.287 | 163,534 | -0.03(-0.31%) |
Jul 12, 2023 | 9.411 | 9.453 | 9.240 | 9.316 | 302,476 | -0.04(-0.41%) |
Jul 11, 2023 | 9.136 | 9.354 | 9.136 | 9.354 | 381,352 | +0.22(+2.39%) |
Jul 10, 2023 | 9.117 | 9.183 | 8.927 | 9.136 | 466,762 | -0.06(-0.62%) |
Jul 07, 2023 | 8.937 | 9.211 | 8.918 | 9.193 | 323,222 | +0.30(+3.41%) |
Jul 06, 2023 | 8.842 | 8.927 | 8.757 | 8.889 | 294,241 | -0.06(-0.64%) |
Jul 05, 2023 | 9.268 | 9.268 | 8.880 | 8.946 | 642,561 | -0.24(-2.58%) |
Jul 03, 2023 | 9.382 | 9.382 | 9.126 | 9.183 | 48,548 | +0.13(+1.47%) |
Jun 30, 2023 | 9.164 | 9.287 | 9.050 | 9.050 | 240,743 | -0.09(-1.04%) |
Jun 29, 2023 | 8.984 | 9.211 | 8.984 | 9.145 | 203,460 | +0.16(+1.79%) |
Jun 28, 2023 | 8.889 | 9.079 | 8.795 | 8.984 | 561,309 | +0.04(+0.42%) |
Jun 27, 2023 | 8.994 | 9.050 | 8.918 | 8.946 | 142,724 | -0.05(-0.53%) |
Jun 26, 2023 | 8.643 | 9.069 | 8.643 | 8.994 | 314,269 | +0.29(+3.38%) |
Jun 23, 2023 | 9.003 | 9.050 | 8.676 | 8.700 | 358,158 | -0.38(-4.18%) |
Jun 22, 2023 | 9.202 | 9.207 | 9.069 | 9.079 | 227,687 | -0.16(-1.74%) |
Jun 21, 2023 | 9.088 | 9.344 | 9.088 | 9.240 | 321,236 | +0.10(+1.14%) |
Jun 20, 2023 | 9.448 | 9.486 | 8.975 | 9.136 | 772,004 | -0.34(-3.60%) |
Jun 16, 2023 | 9.572 | 9.681 | 9.429 | 9.477 | 1,981,968 | -0.05(-0.50%) |
Jun 15, 2023 | 9.439 | 9.704 | 9.392 | 9.524 | 666,686 | +0.05(+0.50%) |
Jun 14, 2023 | 9.524 | 9.600 | 9.439 | 9.477 | 1,566,276 | +0.07(+0.70%) |
Jun 13, 2023 | 9.524 | 9.657 | 9.354 | 9.411 | 498,207 | -0.01(-0.10%) |
Jun 12, 2023 | 9.420 | 9.624 | 9.316 | 9.420 | 395,022 | +0.02(+0.20%) |
Jun 09, 2023 | 9.344 | 9.411 | 9.136 | 9.401 | 1,977,638 | -0.03(-0.30%) |
Jun 08, 2023 | 9.666 | 9.863 | 9.259 | 9.429 | 1,038,903 | -0.23(-2.36%) |
Jun 07, 2023 | 9.524 | 9.771 | 9.415 | 9.657 | 508,797 | +0.16(+1.70%) |
Jun 06, 2023 | 9.316 | 9.524 | 9.259 | 9.496 | 522,913 | +0.13(+1.42%) |
Jun 05, 2023 | 9.553 | 9.619 | 9.344 | 9.363 | 357,821 | -0.12(-1.30%) |
Jun 02, 2023 | 9.411 | 9.619 | 9.249 | 9.486 | 430,576 | +0.24(+2.56%) |