Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.34 | 10.78 | 10.29 | 10.40 | 125,688 | +0.12(+1.22%) |
Aug 30, 2023 | 10.48 | 10.54 | 10.17 | 10.28 | 137,704 | -0.09(-0.87%) |
Aug 29, 2023 | 10.28 | 10.43 | 10.13 | 10.37 | 89,420 | +0.10(+1.02%) |
Aug 28, 2023 | 10.33 | 10.65 | 10.18 | 10.27 | 106,120 | -0.08(-0.82%) |
Aug 25, 2023 | 9.960 | 10.48 | 9.770 | 10.35 | 218,512 | +0.48(+4.86%) |
Aug 24, 2023 | 10.47 | 10.47 | 9.830 | 9.870 | 258,105 | -0.68(-6.45%) |
Aug 23, 2023 | 10.50 | 10.63 | 10.15 | 10.55 | 109,607 | -0.11(-1.03%) |
Aug 22, 2023 | 10.68 | 10.85 | 10.62 | 10.66 | 80,678 | +0.03(+0.28%) |
Aug 21, 2023 | 10.65 | 10.80 | 10.46 | 10.63 | 75,776 | +0.02(+0.19%) |
Aug 18, 2023 | 10.48 | 10.75 | 10.42 | 10.61 | 151,362 | +0.02(+0.19%) |
Aug 17, 2023 | 10.72 | 11.05 | 10.55 | 10.59 | 170,181 | +0.03(+0.28%) |
Aug 16, 2023 | 11.15 | 11.42 | 10.53 | 10.56 | 258,156 | -0.72(-6.38%) |
Aug 15, 2023 | 11.64 | 11.76 | 11.16 | 11.28 | 248,643 | -0.50(-4.24%) |
Aug 14, 2023 | 11.61 | 11.95 | 11.46 | 11.78 | 225,090 | +0.16(+1.38%) |
Aug 11, 2023 | 12.07 | 12.46 | 11.47 | 11.62 | 267,702 | -0.76(-6.14%) |
Aug 10, 2023 | 11.34 | 13.42 | 10.86 | 12.38 | 550,286 | +0.50(+4.21%) |
Aug 09, 2023 | 11.73 | 12.20 | 11.56 | 11.88 | 247,646 | +0.36(+3.13%) |
Aug 08, 2023 | 10.83 | 11.64 | 10.57 | 11.52 | 165,713 | +0.46(+4.16%) |
Aug 07, 2023 | 11.10 | 11.34 | 10.62 | 11.06 | 138,611 | -0.06(-0.54%) |
Aug 04, 2023 | 10.98 | 11.58 | 10.96 | 11.12 | 219,373 | +0.14(+1.28%) |
Aug 03, 2023 | 10.88 | 11.24 | 10.76 | 10.98 | 85,468 | +0.09(+0.83%) |
Aug 02, 2023 | 11.44 | 11.44 | 10.59 | 10.89 | 169,864 | -0.66(-5.71%) |
Aug 01, 2023 | 11.57 | 11.62 | 11.27 | 11.55 | 143,023 | -0.18(-1.53%) |
Jul 31, 2023 | 11.35 | 11.80 | 11.27 | 11.73 | 90,979 | +0.39(+3.44%) |
Jul 28, 2023 | 11.31 | 11.60 | 11.17 | 11.34 | 72,082 | +0.02(+0.18%) |
Jul 27, 2023 | 11.14 | 11.54 | 11.05 | 11.32 | 162,320 | +0.23(+2.07%) |
Jul 26, 2023 | 11.17 | 11.34 | 11.05 | 11.09 | 66,903 | -0.13(-1.16%) |
Jul 25, 2023 | 11.64 | 11.77 | 11.18 | 11.22 | 135,869 | -0.51(-4.35%) |
Jul 24, 2023 | 11.49 | 12.07 | 11.39 | 11.73 | 204,775 | +0.22(+1.91%) |
Jul 21, 2023 | 11.48 | 11.60 | 11.19 | 11.51 | 103,913 | +0.08(+0.70%) |
Jul 20, 2023 | 11.23 | 11.45 | 11.04 | 11.43 | 91,764 | +0.31(+2.79%) |
Jul 19, 2023 | 10.85 | 11.29 | 10.76 | 11.12 | 193,611 | +0.18(+1.65%) |
Jul 18, 2023 | 10.73 | 11.44 | 10.70 | 10.94 | 158,758 | +0.24(+2.24%) |
Jul 17, 2023 | 10.58 | 10.98 | 10.50 | 10.70 | 192,978 | +0.07(+0.66%) |
Jul 14, 2023 | 11.52 | 11.52 | 10.50 | 10.63 | 215,677 | -0.87(-7.57%) |
Jul 13, 2023 | 11.37 | 11.85 | 11.15 | 11.50 | 198,598 | +0.20(+1.77%) |
Jul 12, 2023 | 11.35 | 11.72 | 11.01 | 11.30 | 215,974 | +0.05(+0.44%) |
Jul 11, 2023 | 10.27 | 11.52 | 10.27 | 11.25 | 232,161 | +1.02(+9.97%) |
Jul 10, 2023 | 10.20 | 10.43 | 9.940 | 10.23 | 160,408 | -0.01(-0.10%) |
Jul 07, 2023 | 8.960 | 10.33 | 8.960 | 10.24 | 372,999 | +1.31(+14.67%) |
Jul 06, 2023 | 9.380 | 9.380 | 8.600 | 8.930 | 255,860 | -0.56(-5.90%) |
Jul 05, 2023 | 9.800 | 9.840 | 9.430 | 9.490 | 117,063 | -0.33(-3.36%) |
Jul 03, 2023 | 9.750 | 9.930 | 9.510 | 9.820 | 70,271 | +0.09(+0.92%) |
Jun 30, 2023 | 9.540 | 9.900 | 9.355 | 9.730 | 153,980 | +0.24(+2.53%) |
Jun 29, 2023 | 8.970 | 9.550 | 8.750 | 9.490 | 204,211 | +0.50(+5.56%) |
Jun 28, 2023 | 8.940 | 9.010 | 8.500 | 8.990 | 138,006 | +0.09(+1.01%) |
Jun 27, 2023 | 8.890 | 9.105 | 8.750 | 8.900 | 137,516 | -0.11(-1.22%) |
Jun 26, 2023 | 8.920 | 9.245 | 8.650 | 9.010 | 216,939 | +0.00(+0.00%) |
Jun 23, 2023 | 8.800 | 9.170 | 8.600 | 9.010 | 1,826,868 | -0.01(-0.11%) |
Jun 22, 2023 | 9.310 | 9.490 | 9.000 | 9.020 | 129,965 | -0.55(-5.75%) |
Jun 21, 2023 | 8.850 | 9.650 | 8.720 | 9.570 | 340,973 | +0.71(+8.01%) |
Jun 20, 2023 | 8.840 | 8.930 | 8.620 | 8.860 | 255,831 | -0.18(-1.99%) |
Jun 16, 2023 | 9.420 | 9.430 | 9.040 | 9.040 | 228,145 | -0.32(-3.42%) |