Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.10 | 10.24 | 9.990 | 10.05 | 109,755 | +0.03(+0.30%) |
Aug 30, 2023 | 9.810 | 10.04 | 9.810 | 10.02 | 145,679 | +0.19(+1.93%) |
Aug 29, 2023 | 9.740 | 9.945 | 9.700 | 9.830 | 183,628 | +0.11(+1.13%) |
Aug 28, 2023 | 9.710 | 9.870 | 9.565 | 9.720 | 144,443 | +0.07(+0.73%) |
Aug 25, 2023 | 9.610 | 9.680 | 9.430 | 9.650 | 116,922 | +0.05(+0.52%) |
Aug 24, 2023 | 9.700 | 9.740 | 9.390 | 9.600 | 198,919 | -0.11(-1.13%) |
Aug 23, 2023 | 9.230 | 9.730 | 9.185 | 9.710 | 133,462 | +0.45(+4.86%) |
Aug 22, 2023 | 9.320 | 9.410 | 9.200 | 9.260 | 69,977 | -0.02(-0.22%) |
Aug 21, 2023 | 9.240 | 9.520 | 9.200 | 9.280 | 118,234 | +0.08(+0.87%) |
Aug 18, 2023 | 9.110 | 9.320 | 9.110 | 9.200 | 110,016 | -0.01(-0.11%) |
Aug 17, 2023 | 9.220 | 9.370 | 9.170 | 9.210 | 84,035 | +0.01(+0.11%) |
Aug 16, 2023 | 9.210 | 9.410 | 9.150 | 9.200 | 197,975 | -0.05(-0.54%) |
Aug 15, 2023 | 9.450 | 9.450 | 9.210 | 9.250 | 106,187 | -0.23(-2.43%) |
Aug 14, 2023 | 9.310 | 9.500 | 9.270 | 9.480 | 88,289 | +0.13(+1.39%) |
Aug 11, 2023 | 9.360 | 9.380 | 9.252 | 9.350 | 68,284 | -0.01(-0.11%) |
Aug 10, 2023 | 9.370 | 9.620 | 9.300 | 9.360 | 88,603 | +0.00(+0.00%) |
Aug 09, 2023 | 9.810 | 9.810 | 9.350 | 9.360 | 87,237 | -0.45(-4.59%) |
Aug 08, 2023 | 9.590 | 9.880 | 9.420 | 9.810 | 105,923 | +0.07(+0.72%) |
Aug 07, 2023 | 9.970 | 10.09 | 9.590 | 9.740 | 120,434 | -0.16(-1.62%) |
Aug 04, 2023 | 9.970 | 10.11 | 9.890 | 9.900 | 163,970 | -0.08(-0.80%) |
Aug 03, 2023 | 9.910 | 10.04 | 9.910 | 9.980 | 166,440 | -0.02(-0.20%) |
Aug 02, 2023 | 10.00 | 10.20 | 9.931 | 10.00 | 129,868 | -0.09(-0.89%) |
Aug 01, 2023 | 9.680 | 10.12 | 9.570 | 10.09 | 307,071 | -0.07(-0.69%) |
Jul 31, 2023 | 10.13 | 10.28 | 10.02 | 10.16 | 99,844 | +0.10(+0.99%) |
Jul 28, 2023 | 10.10 | 10.22 | 10.00 | 10.06 | 114,219 | +0.05(+0.50%) |
Jul 27, 2023 | 10.23 | 10.25 | 9.960 | 10.01 | 125,856 | -0.18(-1.77%) |
Jul 26, 2023 | 10.03 | 10.32 | 10.00 | 10.19 | 102,372 | +0.14(+1.44%) |
Jul 25, 2023 | 10.15 | 10.19 | 9.980 | 10.04 | 123,066 | -0.11(-1.03%) |
Jul 24, 2023 | 10.06 | 10.24 | 9.970 | 10.15 | 215,022 | +0.10(+1.00%) |
Jul 21, 2023 | 10.15 | 10.17 | 9.680 | 10.05 | 249,382 | +0.01(+0.10%) |
Jul 20, 2023 | 9.600 | 10.07 | 9.595 | 10.04 | 329,255 | +0.50(+5.24%) |
Jul 19, 2023 | 9.250 | 9.570 | 9.200 | 9.540 | 254,520 | +0.32(+3.47%) |
Jul 18, 2023 | 9.040 | 9.230 | 9.000 | 9.220 | 155,802 | +0.17(+1.88%) |
Jul 17, 2023 | 8.710 | 9.220 | 8.710 | 9.050 | 193,852 | +0.32(+3.67%) |
Jul 14, 2023 | 9.000 | 9.000 | 8.590 | 8.730 | 278,791 | -0.32(-3.54%) |
Jul 13, 2023 | 9.040 | 9.220 | 8.945 | 9.050 | 206,205 | +0.12(+1.34%) |
Jul 12, 2023 | 9.100 | 9.175 | 8.760 | 8.930 | 200,709 | +0.02(+0.22%) |
Jul 11, 2023 | 8.960 | 8.970 | 8.850 | 8.910 | 138,113 | +0.02(+0.22%) |
Jul 10, 2023 | 8.870 | 9.020 | 8.770 | 8.890 | 175,940 | +0.05(+0.57%) |
Jul 07, 2023 | 8.560 | 8.930 | 8.560 | 8.840 | 276,077 | +0.25(+2.91%) |
Jul 06, 2023 | 8.900 | 8.920 | 8.560 | 8.590 | 326,759 | -0.27(-3.05%) |
Jul 05, 2023 | 9.220 | 9.225 | 8.860 | 8.860 | 178,055 | -0.38(-4.11%) |
Jul 03, 2023 | 9.150 | 9.280 | 9.060 | 9.240 | 129,631 | +0.10(+1.09%) |
Jun 30, 2023 | 9.240 | 9.340 | 9.110 | 9.140 | 220,409 | -0.04(-0.44%) |
Jun 29, 2023 | 9.000 | 9.280 | 9.000 | 9.180 | 179,539 | +0.20(+2.23%) |
Jun 28, 2023 | 9.260 | 9.260 | 8.970 | 8.980 | 165,003 | -0.28(-3.02%) |
Jun 27, 2023 | 9.250 | 9.490 | 9.180 | 9.260 | 200,899 | -0.12(-1.28%) |
Jun 26, 2023 | 9.520 | 9.940 | 9.370 | 9.380 | 329,742 | +0.26(+2.85%) |
Jun 23, 2023 | 8.890 | 9.340 | 8.780 | 9.120 | 559,343 | +0.14(+1.56%) |
Jun 22, 2023 | 8.960 | 9.200 | 8.670 | 8.980 | 388,819 | +0.02(+0.22%) |
Jun 21, 2023 | 8.410 | 8.990 | 8.330 | 8.960 | 650,679 | +0.49(+5.79%) |
Jun 20, 2023 | 8.440 | 8.690 | 8.360 | 8.470 | 598,901 | +0.06(+0.71%) |
Jun 16, 2023 | 8.900 | 9.140 | 8.360 | 8.410 | 6,527,538 | -0.45(-5.08%) |