Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.680 | 8.810 | 8.530 | 8.640 | 37,945 | -0.06(-0.69%) |
Aug 30, 2023 | 8.690 | 8.810 | 8.600 | 8.700 | 29,822 | +0.01(+0.12%) |
Aug 29, 2023 | 8.570 | 8.805 | 8.570 | 8.690 | 31,314 | +0.12(+1.40%) |
Aug 28, 2023 | 8.420 | 8.730 | 8.420 | 8.570 | 29,109 | +0.16(+1.90%) |
Aug 25, 2023 | 8.260 | 8.480 | 8.056 | 8.410 | 55,737 | +0.12(+1.45%) |
Aug 24, 2023 | 8.950 | 8.950 | 8.260 | 8.290 | 45,552 | -0.66(-7.37%) |
Aug 23, 2023 | 8.600 | 9.080 | 8.530 | 8.950 | 62,048 | +0.40(+4.68%) |
Aug 22, 2023 | 8.450 | 8.790 | 8.157 | 8.550 | 88,293 | +0.07(+0.83%) |
Aug 21, 2023 | 8.590 | 8.828 | 8.450 | 8.480 | 81,465 | -0.11(-1.28%) |
Aug 18, 2023 | 7.970 | 8.720 | 7.940 | 8.590 | 127,881 | +0.56(+6.97%) |
Aug 17, 2023 | 7.860 | 8.230 | 7.850 | 8.030 | 70,742 | +0.18(+2.29%) |
Aug 16, 2023 | 7.850 | 7.990 | 7.580 | 7.850 | 81,796 | -0.08(-1.01%) |
Aug 15, 2023 | 8.250 | 8.250 | 7.900 | 7.930 | 33,388 | -0.30(-3.65%) |
Aug 14, 2023 | 8.210 | 8.370 | 7.950 | 8.230 | 88,207 | -0.05(-0.60%) |
Aug 11, 2023 | 8.310 | 8.390 | 8.150 | 8.280 | 55,207 | -0.06(-0.72%) |
Aug 10, 2023 | 8.540 | 8.870 | 8.230 | 8.340 | 65,740 | -0.11(-1.30%) |
Aug 09, 2023 | 8.829 | 8.829 | 8.310 | 8.450 | 37,685 | -0.35(-3.98%) |
Aug 08, 2023 | 8.810 | 8.920 | 8.700 | 8.800 | 40,608 | -0.02(-0.23%) |
Aug 07, 2023 | 8.950 | 9.030 | 8.750 | 8.820 | 49,661 | -0.17(-1.89%) |
Aug 04, 2023 | 9.290 | 9.290 | 8.935 | 8.990 | 43,055 | -0.21(-2.28%) |
Aug 03, 2023 | 9.410 | 9.415 | 9.150 | 9.200 | 27,897 | -0.16(-1.71%) |
Aug 02, 2023 | 9.340 | 9.440 | 9.040 | 9.360 | 57,319 | -0.07(-0.74%) |
Aug 01, 2023 | 9.220 | 9.620 | 9.100 | 9.430 | 77,075 | +0.19(+2.06%) |
Jul 31, 2023 | 8.940 | 9.250 | 8.920 | 9.240 | 59,693 | +0.30(+3.36%) |
Jul 28, 2023 | 8.950 | 9.070 | 8.880 | 8.940 | 66,054 | -0.01(-0.11%) |
Jul 27, 2023 | 9.370 | 9.460 | 8.870 | 8.950 | 78,187 | -0.41(-4.38%) |
Jul 26, 2023 | 9.310 | 9.470 | 9.265 | 9.360 | 61,223 | +0.02(+0.21%) |
Jul 25, 2023 | 9.330 | 9.480 | 9.300 | 9.340 | 69,441 | +0.02(+0.21%) |
Jul 24, 2023 | 9.360 | 9.550 | 9.205 | 9.320 | 85,061 | -0.05(-0.53%) |
Jul 21, 2023 | 9.780 | 9.780 | 9.360 | 9.370 | 73,495 | -0.31(-3.20%) |
Jul 20, 2023 | 10.24 | 10.24 | 9.530 | 9.680 | 94,694 | -0.56(-5.47%) |
Jul 19, 2023 | 10.53 | 10.58 | 10.10 | 10.24 | 126,711 | -0.32(-3.08%) |
Jul 18, 2023 | 10.83 | 10.95 | 10.53 | 10.56 | 64,617 | -0.40(-3.60%) |
Jul 17, 2023 | 10.96 | 10.99 | 10.53 | 10.96 | 104,612 | -0.04(-0.36%) |
Jul 14, 2023 | 10.50 | 11.30 | 10.50 | 11.00 | 116,731 | +0.56(+5.36%) |
Jul 13, 2023 | 9.760 | 10.52 | 9.760 | 10.44 | 141,017 | +0.68(+7.02%) |
Jul 12, 2023 | 9.750 | 9.990 | 9.670 | 9.755 | 161,502 | +0.22(+2.25%) |
Jul 11, 2023 | 9.530 | 10.42 | 9.125 | 9.540 | 422,104 | -1.80(-15.87%) |
Jul 10, 2023 | 12.66 | 12.66 | 11.25 | 11.34 | 166,304 | -1.30(-10.28%) |
Jul 07, 2023 | 12.87 | 13.23 | 12.54 | 12.64 | 152,148 | -0.16(-1.25%) |
Jul 06, 2023 | 12.44 | 12.88 | 12.41 | 12.80 | 108,785 | +0.29(+2.32%) |
Jul 05, 2023 | 12.62 | 12.78 | 12.30 | 12.51 | 90,590 | -0.29(-2.27%) |
Jul 03, 2023 | 12.53 | 12.82 | 11.96 | 12.80 | 33,820 | +0.32(+2.56%) |
Jun 30, 2023 | 12.37 | 12.54 | 12.21 | 12.48 | 103,734 | +0.20(+1.63%) |
Jun 29, 2023 | 11.99 | 12.40 | 11.95 | 12.28 | 63,949 | +0.35(+2.93%) |
Jun 28, 2023 | 11.99 | 12.05 | 11.78 | 11.93 | 52,566 | +0.04(+0.34%) |
Jun 27, 2023 | 11.46 | 12.14 | 11.46 | 11.89 | 78,731 | +0.32(+2.77%) |
Jun 26, 2023 | 11.00 | 11.69 | 10.88 | 11.57 | 107,018 | +0.30(+2.66%) |
Jun 23, 2023 | 11.33 | 11.51 | 11.12 | 11.27 | 1,692,947 | -0.27(-2.34%) |
Jun 22, 2023 | 11.56 | 11.90 | 11.50 | 11.54 | 89,429 | -0.13(-1.11%) |
Jun 21, 2023 | 11.40 | 11.87 | 11.40 | 11.67 | 96,255 | +0.20(+1.74%) |
Jun 20, 2023 | 11.52 | 11.66 | 11.14 | 11.47 | 98,364 | -0.18(-1.55%) |
Jun 16, 2023 | 12.03 | 12.09 | 11.59 | 11.65 | 70,114 | -0.39(-3.24%) |
Jun 15, 2023 | 11.80 | 12.15 | 11.75 | 12.04 | 65,391 | +0.21(+1.78%) |
Jun 14, 2023 | 11.94 | 12.16 | 11.76 | 11.83 | 89,442 | +0.04(+0.34%) |
Jun 13, 2023 | 11.82 | 12.18 | 11.74 | 11.79 | 125,172 | +0.04(+0.34%) |
Jun 12, 2023 | 12.10 | 12.26 | 11.67 | 11.75 | 86,099 | -0.34(-2.81%) |
Jun 09, 2023 | 11.95 | 12.17 | 11.26 | 12.09 | 70,522 | +0.27(+2.28%) |
Jun 08, 2023 | 11.46 | 12.07 | 11.41 | 11.82 | 95,549 | +0.37(+3.23%) |
Jun 07, 2023 | 11.10 | 11.78 | 11.08 | 11.45 | 99,388 | +0.36(+3.25%) |
Jun 06, 2023 | 10.47 | 11.18 | 10.47 | 11.09 | 56,748 | +0.67(+6.43%) |
Jun 05, 2023 | 10.27 | 10.53 | 10.10 | 10.42 | 70,980 | +0.05(+0.48%) |
Jun 02, 2023 | 9.950 | 10.52 | 9.950 | 10.37 | 90,780 | +0.55(+5.60%) |