Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.859 | 8.940 | 8.850 | 8.913 | 11,510,525 | +0.05(+0.61%) |
Aug 30, 2023 | 8.967 | 8.976 | 8.841 | 8.859 | 11,468,354 | -0.13(-1.50%) |
Aug 29, 2023 | 8.887 | 9.011 | 8.816 | 8.994 | 14,701,521 | +0.12(+1.30%) |
Aug 28, 2023 | 8.736 | 8.878 | 8.718 | 8.878 | 12,457,597 | +0.20(+2.36%) |
Aug 25, 2023 | 8.665 | 8.714 | 8.563 | 8.674 | 8,269,154 | +0.04(+0.51%) |
Aug 24, 2023 | 8.603 | 8.727 | 8.576 | 8.629 | 10,431,859 | +0.03(+0.31%) |
Aug 23, 2023 | 8.443 | 8.629 | 8.429 | 8.603 | 15,608,243 | +0.20(+2.33%) |
Aug 22, 2023 | 8.505 | 8.514 | 8.398 | 8.407 | 16,240,557 | -0.04(-0.53%) |
Aug 21, 2023 | 8.443 | 8.469 | 8.354 | 8.451 | 11,947,051 | +0.03(+0.32%) |
Aug 18, 2023 | 8.354 | 8.505 | 8.309 | 8.425 | 19,671,256 | +0.03(+0.32%) |
Aug 17, 2023 | 8.496 | 8.539 | 8.363 | 8.398 | 13,062,280 | -0.09(-1.05%) |
Aug 16, 2023 | 8.531 | 8.585 | 8.460 | 8.487 | 11,933,889 | -0.05(-0.62%) |
Aug 15, 2023 | 8.576 | 8.594 | 8.496 | 8.540 | 10,524,182 | -0.06(-0.72%) |
Aug 14, 2023 | 8.762 | 8.771 | 8.540 | 8.603 | 20,934,398 | -0.15(-1.73%) |
Aug 11, 2023 | 8.851 | 8.860 | 8.727 | 8.754 | 8,803,236 | -0.12(-1.30%) |
Aug 10, 2023 | 8.931 | 8.940 | 8.860 | 8.869 | 8,881,570 | -0.01(-0.10%) |
Aug 09, 2023 | 8.922 | 8.949 | 8.816 | 8.878 | 10,204,398 | -0.04(-0.40%) |
Aug 08, 2023 | 8.816 | 8.931 | 8.731 | 8.914 | 8,961,773 | +0.05(+0.60%) |
Aug 07, 2023 | 8.834 | 8.896 | 8.811 | 8.860 | 8,980,015 | +0.05(+0.61%) |
Aug 04, 2023 | 8.700 | 8.825 | 8.660 | 8.807 | 15,729,891 | +0.18(+2.06%) |
Aug 03, 2023 | 8.834 | 8.849 | 8.620 | 8.629 | 19,764,784 | -0.29(-3.29%) |
Aug 02, 2023 | 8.922 | 8.958 | 8.789 | 8.922 | 15,763,769 | -0.06(-0.69%) |
Aug 01, 2023 | 9.029 | 9.096 | 8.958 | 8.985 | 10,388,224 | -0.07(-0.79%) |
Jul 31, 2023 | 9.189 | 9.198 | 9.020 | 9.056 | 14,682,830 | -0.12(-1.36%) |
Jul 28, 2023 | 9.074 | 9.220 | 8.980 | 9.180 | 10,361,523 | +0.20(+2.28%) |
Jul 27, 2023 | 9.274 | 9.343 | 8.941 | 8.976 | 16,717,745 | -0.25(-2.67%) |
Jul 26, 2023 | 9.134 | 9.318 | 9.134 | 9.222 | 14,862,343 | +0.09(+0.96%) |
Jul 25, 2023 | 9.072 | 9.266 | 8.985 | 9.134 | 20,483,028 | +0.12(+1.36%) |
Jul 24, 2023 | 8.914 | 9.072 | 8.875 | 9.011 | 14,168,001 | +0.14(+1.58%) |
Jul 21, 2023 | 8.967 | 8.967 | 8.835 | 8.870 | 8,616,078 | -0.04(-0.39%) |
Jul 20, 2023 | 9.046 | 9.046 | 8.901 | 8.906 | 12,102,126 | -0.15(-1.65%) |
Jul 19, 2023 | 9.055 | 9.143 | 9.037 | 9.055 | 9,663,716 | +0.04(+0.49%) |
Jul 18, 2023 | 8.976 | 9.064 | 8.941 | 9.011 | 9,558,450 | +0.04(+0.49%) |
Jul 17, 2023 | 8.888 | 8.993 | 8.818 | 8.967 | 8,795,298 | +0.07(+0.79%) |
Jul 14, 2023 | 9.020 | 9.020 | 8.870 | 8.897 | 8,293,831 | -0.11(-1.17%) |
Jul 13, 2023 | 8.914 | 9.125 | 8.907 | 9.002 | 11,999,308 | +0.09(+0.99%) |
Jul 12, 2023 | 8.888 | 8.923 | 8.844 | 8.914 | 11,959,711 | +0.18(+2.01%) |
Jul 11, 2023 | 8.774 | 8.875 | 8.686 | 8.739 | 10,565,838 | -0.02(-0.20%) |
Jul 10, 2023 | 8.581 | 8.756 | 8.545 | 8.756 | 7,850,969 | +0.18(+2.15%) |
Jul 07, 2023 | 8.300 | 8.660 | 8.300 | 8.572 | 10,646,633 | +0.25(+3.06%) |
Jul 06, 2023 | 8.502 | 8.502 | 8.185 | 8.317 | 17,439,624 | -0.28(-3.27%) |
Jul 05, 2023 | 8.765 | 8.791 | 8.589 | 8.598 | 9,834,914 | -0.16(-1.81%) |
Jul 03, 2023 | 8.906 | 8.923 | 8.730 | 8.756 | 6,744,045 | -0.14(-1.58%) |
Jun 30, 2023 | 8.949 | 8.959 | 8.835 | 8.897 | 11,537,393 | -0.02(-0.20%) |
Jun 29, 2023 | 8.932 | 8.941 | 8.747 | 8.914 | 15,590,522 | -0.04(-0.49%) |
Jun 28, 2023 | 8.941 | 8.971 | 8.904 | 8.958 | 12,866,540 | +0.03(+0.29%) |
Jun 27, 2023 | 8.828 | 8.950 | 8.759 | 8.932 | 11,531,853 | +0.11(+1.28%) |
Jun 26, 2023 | 8.672 | 8.906 | 8.620 | 8.819 | 12,396,371 | +0.19(+2.21%) |
Jun 23, 2023 | 8.759 | 8.776 | 8.620 | 8.628 | 11,050,535 | -0.16(-1.88%) |
Jun 22, 2023 | 8.819 | 8.837 | 8.767 | 8.793 | 7,095,688 | -0.04(-0.49%) |
Jun 21, 2023 | 8.819 | 8.897 | 8.767 | 8.837 | 7,501,538 | +0.04(+0.49%) |
Jun 20, 2023 | 8.828 | 8.854 | 8.767 | 8.793 | 7,753,748 | -0.07(-0.78%) |
Jun 16, 2023 | 8.880 | 8.923 | 8.802 | 8.863 | 10,250,143 | -0.03(-0.39%) |