Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.460 | 9.634 | 9.422 | 9.567 | 671,014 | +0.07(+0.71%) |
Aug 30, 2023 | 9.180 | 9.610 | 9.180 | 9.499 | 617,323 | +0.32(+3.47%) |
Aug 29, 2023 | 9.122 | 9.325 | 9.035 | 9.180 | 629,566 | -0.04(-0.42%) |
Aug 28, 2023 | 9.248 | 9.335 | 9.156 | 9.219 | 480,759 | +0.02(+0.21%) |
Aug 25, 2023 | 9.422 | 9.451 | 9.050 | 9.199 | 643,702 | -0.19(-2.06%) |
Aug 24, 2023 | 9.528 | 9.663 | 9.359 | 9.393 | 771,743 | -0.16(-1.72%) |
Aug 23, 2023 | 9.518 | 9.658 | 9.369 | 9.557 | 1,129,291 | +0.09(+0.92%) |
Aug 22, 2023 | 9.644 | 9.654 | 9.329 | 9.470 | 1,572,056 | -0.15(-1.61%) |
Aug 21, 2023 | 9.973 | 10.17 | 9.615 | 9.625 | 1,179,510 | -0.34(-3.39%) |
Aug 18, 2023 | 9.567 | 10.13 | 9.451 | 9.963 | 1,614,100 | +0.23(+2.38%) |
Aug 17, 2023 | 10.05 | 10.39 | 9.712 | 9.731 | 7,547,329 | -0.10(-0.98%) |
Aug 16, 2023 | 10.21 | 10.99 | 9.750 | 9.828 | 5,387,894 | -1.97(-16.71%) |
Aug 15, 2023 | 11.50 | 12.09 | 11.42 | 11.80 | 594,260 | +0.22(+1.92%) |
Aug 14, 2023 | 11.27 | 11.62 | 11.27 | 11.58 | 404,713 | +0.22(+1.96%) |
Aug 11, 2023 | 11.86 | 11.91 | 11.16 | 11.35 | 1,010,127 | -0.53(-4.47%) |
Aug 10, 2023 | 12.41 | 12.56 | 11.81 | 11.89 | 973,556 | -0.30(-2.46%) |
Aug 09, 2023 | 11.60 | 12.57 | 11.58 | 12.19 | 3,460,740 | +0.98(+8.71%) |
Aug 08, 2023 | 11.11 | 11.41 | 10.76 | 11.21 | 1,232,686 | -0.13(-1.11%) |
Aug 07, 2023 | 11.74 | 11.80 | 11.10 | 11.34 | 1,042,734 | -0.31(-2.66%) |
Aug 04, 2023 | 11.57 | 12.04 | 11.44 | 11.64 | 2,012,542 | +0.12(+1.01%) |
Aug 03, 2023 | 11.14 | 11.62 | 11.14 | 11.53 | 1,418,488 | +0.36(+3.20%) |
Aug 02, 2023 | 11.12 | 11.38 | 11.08 | 11.17 | 539,551 | -0.17(-1.53%) |
Aug 01, 2023 | 10.94 | 11.34 | 10.87 | 11.34 | 498,926 | +0.27(+2.44%) |
Jul 31, 2023 | 10.72 | 11.09 | 10.69 | 11.07 | 587,532 | +0.41(+3.80%) |
Jul 28, 2023 | 10.71 | 10.77 | 10.36 | 10.67 | 632,440 | +0.02(+0.18%) |
Jul 27, 2023 | 11.14 | 11.16 | 10.54 | 10.65 | 661,686 | -0.41(-3.67%) |
Jul 26, 2023 | 11.02 | 11.07 | 10.81 | 11.05 | 392,005 | +0.08(+0.70%) |
Jul 25, 2023 | 10.79 | 11.10 | 10.69 | 10.98 | 406,100 | +0.19(+1.79%) |
Jul 24, 2023 | 10.72 | 11.04 | 10.61 | 10.78 | 479,024 | +0.07(+0.63%) |
Jul 21, 2023 | 10.95 | 11.01 | 10.64 | 10.72 | 526,777 | -0.19(-1.77%) |
Jul 20, 2023 | 11.05 | 11.08 | 10.73 | 10.91 | 519,769 | -0.19(-1.74%) |
Jul 19, 2023 | 11.19 | 11.42 | 11.04 | 11.10 | 721,697 | -0.02(-0.17%) |
Jul 18, 2023 | 10.85 | 11.17 | 10.84 | 11.12 | 398,504 | +0.25(+2.31%) |
Jul 17, 2023 | 10.49 | 10.90 | 10.41 | 10.87 | 639,438 | +0.41(+3.88%) |
Jul 14, 2023 | 10.31 | 10.55 | 10.26 | 10.47 | 513,756 | +0.23(+2.27%) |
Jul 13, 2023 | 10.90 | 10.96 | 10.07 | 10.23 | 795,545 | -0.64(-5.87%) |
Jul 12, 2023 | 10.97 | 11.08 | 10.81 | 10.87 | 792,025 | +0.09(+0.81%) |
Jul 11, 2023 | 10.33 | 10.96 | 10.27 | 10.78 | 992,263 | +0.54(+5.28%) |
Jul 10, 2023 | 9.702 | 10.50 | 9.702 | 10.24 | 955,641 | +0.43(+4.33%) |
Jul 07, 2023 | 9.731 | 9.910 | 9.668 | 9.818 | 788,242 | +0.03(+0.30%) |
Jul 06, 2023 | 9.770 | 9.818 | 9.663 | 9.789 | 505,200 | -0.16(-1.65%) |
Jul 05, 2023 | 10.07 | 10.08 | 9.808 | 9.953 | 599,169 | -0.14(-1.43%) |
Jul 03, 2023 | 10.08 | 10.21 | 9.953 | 10.10 | 266,669 | +0.02(+0.19%) |
Jun 30, 2023 | 9.808 | 10.15 | 9.702 | 10.08 | 659,578 | +0.39(+3.99%) |
Jun 29, 2023 | 9.625 | 9.799 | 9.581 | 9.692 | 493,055 | +0.06(+0.60%) |
Jun 28, 2023 | 9.837 | 9.982 | 9.572 | 9.634 | 652,790 | -0.25(-2.54%) |
Jun 27, 2023 | 9.470 | 9.939 | 9.431 | 9.886 | 1,264,733 | +0.75(+8.25%) |
Jun 26, 2023 | 8.958 | 9.301 | 8.919 | 9.132 | 495,747 | +0.20(+2.27%) |
Jun 23, 2023 | 8.948 | 9.141 | 8.832 | 8.929 | 828,915 | -0.18(-2.01%) |
Jun 22, 2023 | 8.813 | 9.151 | 8.658 | 9.112 | 516,561 | +0.29(+3.29%) |
Jun 21, 2023 | 8.794 | 8.997 | 8.677 | 8.823 | 491,203 | +0.00(+0.00%) |
Jun 20, 2023 | 8.600 | 8.847 | 8.455 | 8.823 | 591,449 | +0.20(+2.35%) |
Jun 16, 2023 | 8.784 | 8.871 | 8.533 | 8.620 | 442,850 | -0.16(-1.87%) |