Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.285 | 9.295 | 9.180 | 9.199 | 3,595,905 | -0.04(-0.41%) |
Aug 30, 2023 | 9.237 | 9.338 | 9.189 | 9.237 | 2,738,053 | +0.00(+0.00%) |
Aug 29, 2023 | 9.247 | 9.294 | 9.160 | 9.237 | 3,113,952 | -0.01(-0.10%) |
Aug 28, 2023 | 9.237 | 9.352 | 9.237 | 9.247 | 2,412,410 | +0.00(+0.00%) |
Aug 25, 2023 | 9.275 | 9.352 | 9.180 | 9.247 | 2,357,276 | +0.01(+0.10%) |
Aug 24, 2023 | 9.314 | 9.400 | 9.227 | 9.237 | 3,030,486 | -0.08(-0.82%) |
Aug 23, 2023 | 9.256 | 9.371 | 9.180 | 9.314 | 2,953,324 | +0.03(+0.31%) |
Aug 22, 2023 | 9.390 | 9.414 | 9.261 | 9.285 | 2,429,061 | -0.11(-1.12%) |
Aug 21, 2023 | 9.227 | 9.410 | 9.218 | 9.390 | 4,326,948 | +0.19(+2.08%) |
Aug 18, 2023 | 9.122 | 9.266 | 9.103 | 9.199 | 2,495,109 | -0.04(-0.41%) |
Aug 17, 2023 | 9.218 | 9.342 | 9.204 | 9.237 | 1,984,622 | +0.08(+0.84%) |
Aug 16, 2023 | 9.151 | 9.357 | 9.151 | 9.160 | 3,435,359 | -0.03(-0.31%) |
Aug 15, 2023 | 9.160 | 9.299 | 9.093 | 9.189 | 4,373,838 | +0.03(+0.31%) |
Aug 14, 2023 | 9.563 | 9.563 | 8.700 | 9.160 | 10,711,005 | -0.39(-4.11%) |
Aug 11, 2023 | 9.390 | 9.601 | 9.333 | 9.553 | 7,058,993 | +0.19(+2.05%) |
Aug 10, 2023 | 9.515 | 9.534 | 9.342 | 9.362 | 7,485,788 | -0.16(-1.71%) |
Aug 09, 2023 | 9.477 | 9.572 | 9.429 | 9.525 | 2,263,138 | +0.10(+1.02%) |
Aug 08, 2023 | 9.467 | 9.477 | 9.319 | 9.429 | 2,436,212 | -0.12(-1.30%) |
Aug 07, 2023 | 9.362 | 9.561 | 9.304 | 9.553 | 3,192,136 | +0.25(+2.68%) |
Aug 04, 2023 | 9.438 | 9.544 | 9.237 | 9.304 | 4,125,056 | -0.11(-1.22%) |
Aug 03, 2023 | 9.199 | 9.477 | 9.160 | 9.419 | 3,220,001 | +0.20(+2.18%) |
Aug 02, 2023 | 9.397 | 9.435 | 9.152 | 9.218 | 5,767,203 | -0.22(-2.30%) |
Aug 01, 2023 | 9.576 | 9.756 | 9.293 | 9.435 | 6,907,918 | -0.35(-3.57%) |
Jul 31, 2023 | 9.812 | 9.845 | 9.652 | 9.784 | 21,219,202 | +0.04(+0.39%) |
Jul 28, 2023 | 9.614 | 9.888 | 9.506 | 9.746 | 11,848,542 | +0.21(+2.18%) |
Jul 27, 2023 | 8.756 | 9.671 | 8.652 | 9.539 | 22,451,152 | +0.80(+9.18%) |
Jul 26, 2023 | 8.812 | 8.897 | 8.671 | 8.737 | 4,578,037 | -0.10(-1.17%) |
Jul 25, 2023 | 8.803 | 8.897 | 8.751 | 8.841 | 3,788,643 | +0.01(+0.11%) |
Jul 24, 2023 | 8.925 | 8.935 | 8.737 | 8.831 | 4,830,402 | -0.04(-0.43%) |
Jul 21, 2023 | 8.765 | 8.892 | 8.680 | 8.869 | 5,624,372 | +0.13(+1.51%) |
Jul 20, 2023 | 8.746 | 8.803 | 8.628 | 8.737 | 3,944,591 | +0.05(+0.54%) |
Jul 19, 2023 | 8.586 | 8.708 | 8.567 | 8.690 | 5,943,686 | +0.15(+1.77%) |
Jul 18, 2023 | 8.454 | 8.605 | 8.454 | 8.539 | 4,693,759 | +0.08(+0.89%) |
Jul 17, 2023 | 8.284 | 8.491 | 8.246 | 8.463 | 4,958,913 | +0.13(+1.59%) |
Jul 14, 2023 | 8.501 | 8.501 | 8.274 | 8.331 | 5,720,463 | -0.20(-2.32%) |
Jul 13, 2023 | 8.369 | 8.534 | 8.331 | 8.529 | 5,518,755 | +0.17(+2.03%) |
Jul 12, 2023 | 8.397 | 8.501 | 8.312 | 8.359 | 6,775,198 | +0.10(+1.26%) |
Jul 11, 2023 | 8.274 | 8.543 | 7.968 | 8.256 | 20,696,092 | -0.42(-4.79%) |
Jul 10, 2023 | 8.680 | 8.741 | 8.605 | 8.671 | 6,805,893 | -0.06(-0.65%) |
Jul 07, 2023 | 8.822 | 8.921 | 8.708 | 8.727 | 8,934,771 | -0.07(-0.75%) |
Jul 06, 2023 | 8.916 | 9.048 | 8.784 | 8.793 | 5,217,987 | -0.21(-2.31%) |
Jul 05, 2023 | 9.010 | 9.067 | 8.973 | 9.001 | 5,155,341 | -0.04(-0.42%) |
Jul 03, 2023 | 9.048 | 9.180 | 9.039 | 9.039 | 1,544,189 | +0.02(+0.21%) |
Jun 30, 2023 | 9.105 | 9.152 | 9.010 | 9.020 | 6,501,201 | +0.01(+0.10%) |
Jun 29, 2023 | 8.888 | 9.058 | 8.845 | 9.010 | 6,796,645 | +0.16(+1.81%) |
Jun 28, 2023 | 8.680 | 8.859 | 8.649 | 8.850 | 4,985,364 | +0.10(+1.19%) |
Jun 27, 2023 | 8.756 | 8.859 | 8.699 | 8.746 | 3,686,210 | -0.01(-0.11%) |
Jun 26, 2023 | 8.567 | 8.803 | 8.567 | 8.756 | 5,029,525 | +0.23(+2.65%) |
Jun 23, 2023 | 8.633 | 8.732 | 8.510 | 8.529 | 10,026,721 | -0.22(-2.48%) |
Jun 22, 2023 | 8.982 | 9.010 | 8.671 | 8.746 | 7,498,035 | -0.28(-3.13%) |
Jun 21, 2023 | 8.765 | 9.039 | 8.699 | 9.029 | 11,672,287 | +0.24(+2.68%) |
Jun 20, 2023 | 8.888 | 8.888 | 8.770 | 8.793 | 5,394,183 | -0.09(-1.06%) |
Jun 16, 2023 | 8.822 | 8.935 | 8.746 | 8.888 | 7,617,081 | +0.04(+0.43%) |