Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.530 | 9.610 | 9.470 | 9.470 | 285,169 | +0.03(+0.32%) |
Aug 30, 2023 | 9.650 | 9.705 | 9.360 | 9.440 | 684,079 | -0.15(-1.56%) |
Aug 29, 2023 | 9.650 | 9.770 | 9.530 | 9.590 | 486,821 | -0.37(-3.71%) |
Aug 28, 2023 | 9.940 | 10.04 | 9.720 | 9.960 | 234,625 | +0.02(+0.20%) |
Aug 25, 2023 | 9.710 | 9.980 | 9.640 | 9.940 | 289,659 | +0.21(+2.16%) |
Aug 24, 2023 | 9.940 | 10.00 | 9.710 | 9.730 | 274,245 | -0.21(-2.11%) |
Aug 23, 2023 | 9.950 | 10.05 | 9.870 | 9.940 | 221,459 | -0.02(-0.20%) |
Aug 22, 2023 | 10.06 | 10.11 | 9.960 | 9.960 | 576,179 | -0.07(-0.70%) |
Aug 21, 2023 | 10.02 | 10.16 | 10.02 | 10.03 | 360,063 | +0.01(+0.10%) |
Aug 18, 2023 | 10.01 | 10.06 | 9.953 | 10.02 | 347,462 | -0.12(-1.18%) |
Aug 17, 2023 | 10.33 | 10.41 | 10.09 | 10.14 | 366,701 | -0.01(-0.10%) |
Aug 16, 2023 | 10.28 | 10.47 | 10.11 | 10.15 | 506,968 | -0.13(-1.26%) |
Aug 15, 2023 | 10.25 | 10.47 | 10.22 | 10.28 | 399,180 | +0.07(+0.69%) |
Aug 14, 2023 | 10.02 | 10.34 | 10.02 | 10.21 | 225,770 | +0.10(+0.99%) |
Aug 11, 2023 | 10.17 | 10.24 | 10.07 | 10.11 | 401,151 | -0.05(-0.49%) |
Aug 10, 2023 | 10.28 | 10.58 | 10.15 | 10.16 | 436,980 | +0.08(+0.79%) |
Aug 09, 2023 | 10.43 | 10.43 | 10.07 | 10.08 | 557,299 | -0.32(-3.08%) |
Aug 08, 2023 | 10.09 | 10.52 | 10.02 | 10.40 | 1,259,225 | +0.22(+2.16%) |
Aug 07, 2023 | 10.23 | 10.32 | 10.16 | 10.18 | 410,114 | -0.20(-1.93%) |
Aug 04, 2023 | 10.22 | 10.60 | 10.20 | 10.38 | 943,334 | +0.06(+0.58%) |
Aug 03, 2023 | 10.10 | 10.41 | 9.990 | 10.32 | 1,463,534 | +0.22(+2.18%) |
Aug 02, 2023 | 10.11 | 10.33 | 9.980 | 10.10 | 1,682,204 | -0.16(-1.56%) |
Aug 01, 2023 | 10.51 | 10.74 | 10.20 | 10.26 | 2,051,677 | -0.65(-5.96%) |
Jul 31, 2023 | 10.48 | 10.96 | 10.23 | 10.91 | 1,661,489 | +0.31(+2.92%) |
Jul 28, 2023 | 10.00 | 10.77 | 9.910 | 10.60 | 1,556,763 | +0.60(+6.00%) |
Jul 27, 2023 | 10.21 | 10.33 | 9.850 | 10.00 | 820,512 | -0.19(-1.86%) |
Jul 26, 2023 | 9.970 | 10.41 | 9.940 | 10.19 | 917,421 | +0.33(+3.35%) |
Jul 25, 2023 | 9.750 | 10.02 | 9.750 | 9.860 | 864,676 | -0.20(-1.99%) |
Jul 24, 2023 | 10.29 | 10.40 | 10.02 | 10.06 | 635,947 | -0.33(-3.18%) |
Jul 21, 2023 | 10.45 | 10.51 | 10.13 | 10.39 | 3,046,399 | -0.12(-1.14%) |
Jul 20, 2023 | 10.25 | 10.54 | 10.14 | 10.51 | 603,572 | +0.03(+0.29%) |
Jul 19, 2023 | 10.41 | 10.54 | 10.37 | 10.48 | 548,414 | +0.20(+1.95%) |
Jul 18, 2023 | 9.830 | 10.56 | 9.810 | 10.28 | 1,584,177 | +0.46(+4.68%) |
Jul 17, 2023 | 9.450 | 9.820 | 9.390 | 9.820 | 1,189,251 | +0.37(+3.92%) |
Jul 14, 2023 | 9.550 | 9.630 | 9.420 | 9.450 | 451,418 | -0.11(-1.15%) |
Jul 13, 2023 | 9.520 | 9.670 | 9.470 | 9.560 | 464,242 | +0.04(+0.42%) |
Jul 12, 2023 | 9.590 | 9.610 | 9.430 | 9.520 | 610,649 | +0.15(+1.60%) |
Jul 11, 2023 | 9.320 | 9.400 | 9.225 | 9.370 | 525,740 | +0.20(+2.18%) |
Jul 10, 2023 | 9.050 | 9.200 | 9.030 | 9.170 | 1,259,263 | +0.19(+2.12%) |
Jul 07, 2023 | 9.260 | 9.410 | 8.970 | 8.980 | 1,746,630 | +0.04(+0.45%) |
Jul 06, 2023 | 9.190 | 9.230 | 8.885 | 8.940 | 922,047 | -0.25(-2.72%) |
Jul 05, 2023 | 9.190 | 9.310 | 9.160 | 9.190 | 503,376 | -0.06(-0.65%) |
Jul 03, 2023 | 9.150 | 9.280 | 9.060 | 9.250 | 267,531 | +0.09(+0.98%) |
Jun 30, 2023 | 9.050 | 9.215 | 9.050 | 9.160 | 380,638 | +0.11(+1.22%) |
Jun 29, 2023 | 8.880 | 9.120 | 8.880 | 9.050 | 311,589 | +0.03(+0.33%) |
Jun 28, 2023 | 8.970 | 9.170 | 8.935 | 9.020 | 306,359 | +0.03(+0.33%) |
Jun 27, 2023 | 8.860 | 9.110 | 8.800 | 8.990 | 523,060 | +0.05(+0.56%) |
Jun 26, 2023 | 8.920 | 9.030 | 8.910 | 8.940 | 152,424 | +0.01(+0.11%) |
Jun 23, 2023 | 8.960 | 9.030 | 8.900 | 8.930 | 372,169 | -0.18(-1.98%) |
Jun 22, 2023 | 9.140 | 9.295 | 8.980 | 9.110 | 455,949 | -0.18(-1.94%) |
Jun 21, 2023 | 9.140 | 9.310 | 9.000 | 9.290 | 790,243 | +0.02(+0.22%) |
Jun 20, 2023 | 9.170 | 9.300 | 9.150 | 9.270 | 406,987 | +0.19(+2.09%) |
Jun 16, 2023 | 8.960 | 9.110 | 8.880 | 9.080 | 903,709 | +0.11(+1.23%) |
Jun 15, 2023 | 8.890 | 9.040 | 8.860 | 8.970 | 705,031 | -0.05(-0.55%) |
Jun 14, 2023 | 9.200 | 9.370 | 8.990 | 9.020 | 1,645,207 | +0.41(+4.76%) |
Jun 13, 2023 | 8.920 | 8.920 | 8.540 | 8.610 | 803,681 | -0.21(-2.38%) |
Jun 12, 2023 | 8.710 | 8.870 | 8.640 | 8.820 | 888,073 | -0.01(-0.11%) |
Jun 09, 2023 | 8.770 | 8.830 | 8.670 | 8.830 | 398,281 | +0.03(+0.34%) |
Jun 08, 2023 | 8.890 | 8.920 | 8.740 | 8.800 | 214,829 | -0.25(-2.76%) |
Jun 07, 2023 | 9.010 | 9.140 | 8.940 | 9.050 | 535,681 | +0.20(+2.26%) |
Jun 06, 2023 | 8.940 | 8.990 | 8.810 | 8.850 | 605,154 | +0.14(+1.61%) |
Jun 05, 2023 | 8.810 | 8.855 | 8.685 | 8.710 | 421,516 | -0.09(-1.02%) |
Jun 02, 2023 | 8.900 | 8.959 | 8.730 | 8.800 | 435,104 | +0.46(+5.52%) |