Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.059 | 8.374 | 8.059 | 8.138 | 34,364 | -0.02(-0.24%) |
Aug 30, 2023 | 8.039 | 8.384 | 8.029 | 8.157 | 42,714 | +0.13(+1.60%) |
Aug 29, 2023 | 8.197 | 8.354 | 7.980 | 8.029 | 26,324 | -0.17(-2.04%) |
Aug 28, 2023 | 8.019 | 8.354 | 7.941 | 8.197 | 33,210 | +0.13(+1.59%) |
Aug 25, 2023 | 8.128 | 8.226 | 7.990 | 8.069 | 19,485 | +0.04(+0.49%) |
Aug 24, 2023 | 8.256 | 8.256 | 7.980 | 8.029 | 31,469 | -0.28(-3.32%) |
Aug 23, 2023 | 8.571 | 8.571 | 8.285 | 8.305 | 35,398 | -0.43(-4.96%) |
Aug 22, 2023 | 8.778 | 8.778 | 8.374 | 8.739 | 32,103 | +0.35(+4.23%) |
Aug 21, 2023 | 8.177 | 9.044 | 8.177 | 8.384 | 195,108 | +0.84(+11.10%) |
Aug 18, 2023 | 7.793 | 7.849 | 7.527 | 7.547 | 26,906 | -0.29(-3.65%) |
Aug 17, 2023 | 7.350 | 7.852 | 7.258 | 7.832 | 17,446 | +0.67(+9.35%) |
Aug 16, 2023 | 6.955 | 7.350 | 6.955 | 7.162 | 18,176 | +0.10(+1.39%) |
Aug 15, 2023 | 7.350 | 7.448 | 7.064 | 7.064 | 22,817 | -0.31(-4.14%) |
Aug 14, 2023 | 7.625 | 7.625 | 7.084 | 7.369 | 45,984 | -0.56(-7.08%) |
Aug 11, 2023 | 7.724 | 8.126 | 7.724 | 7.931 | 10,540 | +0.29(+3.74%) |
Aug 10, 2023 | 7.596 | 8.167 | 7.596 | 7.645 | 9,020 | -0.07(-0.89%) |
Aug 09, 2023 | 7.685 | 8.002 | 7.685 | 7.714 | 5,908 | +0.12(+1.56%) |
Aug 08, 2023 | 7.793 | 7.941 | 7.547 | 7.596 | 8,494 | -0.20(-2.53%) |
Aug 07, 2023 | 7.093 | 7.980 | 7.093 | 7.793 | 36,741 | +0.70(+9.86%) |
Aug 04, 2023 | 7.133 | 7.290 | 6.955 | 7.093 | 9,130 | +0.04(+0.56%) |
Aug 03, 2023 | 7.625 | 7.853 | 7.034 | 7.054 | 57,323 | -0.44(-5.91%) |
Aug 02, 2023 | 7.872 | 7.901 | 7.487 | 7.497 | 12,718 | -0.29(-3.67%) |
Aug 01, 2023 | 7.862 | 8.197 | 7.566 | 7.783 | 23,432 | -0.26(-3.19%) |
Jul 31, 2023 | 8.325 | 8.857 | 7.891 | 8.039 | 91,700 | +0.07(+0.87%) |
Jul 28, 2023 | 7.783 | 8.217 | 7.783 | 7.970 | 18,852 | +0.19(+2.41%) |
Jul 27, 2023 | 8.532 | 8.936 | 7.735 | 7.783 | 71,436 | -0.92(-10.53%) |
Jul 26, 2023 | 8.995 | 9.133 | 8.414 | 8.699 | 42,900 | -0.27(-3.02%) |
Jul 25, 2023 | 8.946 | 9.238 | 8.808 | 8.970 | 59,329 | +0.15(+1.73%) |
Jul 24, 2023 | 8.650 | 8.867 | 8.640 | 8.818 | 7,658 | -0.04(-0.44%) |
Jul 21, 2023 | 8.758 | 8.946 | 8.473 | 8.857 | 8,905 | +0.26(+2.98%) |
Jul 20, 2023 | 9.074 | 9.074 | 8.581 | 8.601 | 22,561 | -0.48(-5.31%) |
Jul 19, 2023 | 8.867 | 9.261 | 8.867 | 9.084 | 15,331 | +0.21(+2.33%) |
Jul 18, 2023 | 9.074 | 9.276 | 8.571 | 8.877 | 41,573 | -0.07(-0.77%) |
Jul 17, 2023 | 9.931 | 9.931 | 8.946 | 8.946 | 80,868 | -0.87(-8.84%) |
Jul 14, 2023 | 9.684 | 9.813 | 9.310 | 9.813 | 10,823 | +0.28(+2.89%) |
Jul 13, 2023 | 9.547 | 9.734 | 9.064 | 9.537 | 59,560 | +0.21(+2.22%) |
Jul 12, 2023 | 9.478 | 9.566 | 9.290 | 9.330 | 9,874 | -0.10(-1.04%) |
Jul 11, 2023 | 9.694 | 9.872 | 9.212 | 9.428 | 57,399 | -0.24(-2.45%) |
Jul 10, 2023 | 9.655 | 10.25 | 9.586 | 9.665 | 124,705 | -0.15(-1.51%) |
Jul 07, 2023 | 9.625 | 9.822 | 9.527 | 9.813 | 14,138 | +0.24(+2.47%) |
Jul 06, 2023 | 9.635 | 9.842 | 9.423 | 9.576 | 18,176 | -0.20(-2.02%) |
Jul 05, 2023 | 10.28 | 10.31 | 9.443 | 9.773 | 42,344 | -0.50(-4.89%) |
Jul 03, 2023 | 9.911 | 10.28 | 9.423 | 10.28 | 68,006 | +1.06(+11.55%) |
Jun 30, 2023 | 9.547 | 9.822 | 8.877 | 9.212 | 53,737 | -0.26(-2.71%) |
Jun 29, 2023 | 10.13 | 10.29 | 9.242 | 9.468 | 64,675 | -0.67(-6.61%) |
Jun 28, 2023 | 9.753 | 10.23 | 9.753 | 10.14 | 20,262 | +0.39(+4.04%) |
Jun 27, 2023 | 9.389 | 9.763 | 9.290 | 9.744 | 30,108 | +0.54(+5.89%) |
Jun 26, 2023 | 10.26 | 10.66 | 9.172 | 9.202 | 67,517 | -1.23(-11.80%) |
Jun 23, 2023 | 10.75 | 10.78 | 10.37 | 10.43 | 44,656 | -0.36(-3.38%) |
Jun 22, 2023 | 10.83 | 10.83 | 10.60 | 10.80 | 28,642 | -0.03(-0.27%) |
Jun 21, 2023 | 10.73 | 10.83 | 10.05 | 10.83 | 52,451 | +0.25(+2.33%) |
Jun 20, 2023 | 9.527 | 10.76 | 9.527 | 10.58 | 133,843 | +0.41(+4.07%) |
Jun 16, 2023 | 10.30 | 10.31 | 9.771 | 10.17 | 13,327 | +0.04(+0.39%) |
Jun 15, 2023 | 9.635 | 10.32 | 9.478 | 10.13 | 72,825 | +0.49(+5.11%) |
Jun 14, 2023 | 9.724 | 9.921 | 9.468 | 9.635 | 18,378 | -0.09(-0.91%) |
Jun 13, 2023 | 10.15 | 10.30 | 9.576 | 9.724 | 39,287 | -0.19(-1.89%) |
Jun 12, 2023 | 9.458 | 10.15 | 9.064 | 9.911 | 83,052 | +0.55(+5.89%) |
Jun 09, 2023 | 9.054 | 9.418 | 9.054 | 9.359 | 11,769 | +0.25(+2.80%) |
Jun 08, 2023 | 9.714 | 9.714 | 8.749 | 9.104 | 54,936 | -0.73(-7.39%) |
Jun 07, 2023 | 9.852 | 9.930 | 9.680 | 9.831 | 42,454 | -0.41(-4.05%) |
Jun 06, 2023 | 9.359 | 10.34 | 9.212 | 10.25 | 150,470 | +1.00(+10.76%) |
Jun 05, 2023 | 9.084 | 9.616 | 8.926 | 9.251 | 57,792 | -0.07(-0.74%) |
Jun 02, 2023 | 8.768 | 9.338 | 8.604 | 9.320 | 66,724 | +0.55(+6.29%) |