Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.960 | 8.510 | 7.650 | 7.700 | 480,061 | -2.56(-24.95%) |
Aug 30, 2023 | 9.990 | 10.81 | 9.796 | 10.26 | 130,203 | +0.18(+1.79%) |
Aug 29, 2023 | 9.420 | 10.09 | 9.210 | 10.08 | 99,091 | +0.63(+6.67%) |
Aug 28, 2023 | 9.220 | 9.560 | 9.220 | 9.450 | 115,993 | +0.29(+3.17%) |
Aug 25, 2023 | 9.070 | 9.330 | 9.010 | 9.160 | 50,436 | +0.10(+1.10%) |
Aug 24, 2023 | 9.520 | 9.730 | 9.010 | 9.060 | 57,129 | -0.57(-5.92%) |
Aug 23, 2023 | 9.250 | 9.815 | 9.230 | 9.630 | 54,201 | +0.39(+4.22%) |
Aug 22, 2023 | 9.550 | 9.590 | 9.225 | 9.240 | 48,352 | -0.34(-3.55%) |
Aug 21, 2023 | 9.670 | 9.860 | 9.560 | 9.580 | 40,038 | -0.02(-0.21%) |
Aug 18, 2023 | 9.570 | 9.960 | 9.530 | 9.600 | 85,337 | -0.10(-1.03%) |
Aug 17, 2023 | 9.750 | 9.850 | 9.480 | 9.700 | 54,425 | -0.03(-0.31%) |
Aug 16, 2023 | 9.890 | 10.12 | 9.700 | 9.730 | 54,638 | -0.12(-1.22%) |
Aug 15, 2023 | 9.650 | 9.950 | 9.570 | 9.850 | 44,343 | +0.15(+1.55%) |
Aug 14, 2023 | 9.710 | 9.765 | 9.500 | 9.700 | 57,502 | -0.08(-0.82%) |
Aug 11, 2023 | 9.600 | 9.940 | 9.530 | 9.780 | 55,277 | +0.09(+0.93%) |
Aug 10, 2023 | 9.915 | 9.968 | 9.620 | 9.690 | 55,231 | -0.01(-0.10%) |
Aug 09, 2023 | 10.19 | 10.19 | 9.600 | 9.700 | 82,740 | -0.45(-4.43%) |
Aug 08, 2023 | 10.07 | 10.35 | 9.930 | 10.15 | 82,751 | -0.06(-0.59%) |
Aug 07, 2023 | 9.570 | 10.24 | 9.430 | 10.21 | 88,854 | +0.67(+7.02%) |
Aug 04, 2023 | 9.420 | 9.560 | 9.270 | 9.540 | 50,025 | +0.16(+1.71%) |
Aug 03, 2023 | 9.230 | 9.430 | 9.120 | 9.380 | 65,712 | +0.09(+0.97%) |
Aug 02, 2023 | 9.230 | 9.515 | 9.190 | 9.290 | 76,053 | -0.07(-0.75%) |
Aug 01, 2023 | 9.290 | 9.400 | 8.790 | 9.360 | 73,552 | -0.02(-0.21%) |
Jul 31, 2023 | 9.330 | 9.550 | 9.200 | 9.380 | 62,094 | +0.04(+0.43%) |
Jul 28, 2023 | 9.070 | 9.490 | 9.070 | 9.340 | 113,272 | +0.31(+3.43%) |
Jul 27, 2023 | 9.240 | 9.380 | 8.920 | 9.030 | 75,441 | -0.14(-1.53%) |
Jul 26, 2023 | 8.960 | 9.250 | 8.960 | 9.170 | 61,583 | +0.27(+3.03%) |
Jul 25, 2023 | 8.790 | 9.090 | 8.730 | 8.900 | 55,856 | +0.07(+0.79%) |
Jul 24, 2023 | 8.580 | 8.880 | 8.490 | 8.830 | 75,063 | +0.23(+2.67%) |
Jul 21, 2023 | 8.950 | 8.950 | 8.530 | 8.600 | 57,732 | -0.25(-2.82%) |
Jul 20, 2023 | 8.900 | 8.900 | 8.490 | 8.850 | 67,106 | -0.07(-0.78%) |
Jul 19, 2023 | 8.740 | 8.966 | 8.740 | 8.920 | 92,146 | +0.20(+2.29%) |
Jul 18, 2023 | 8.310 | 8.750 | 8.250 | 8.720 | 95,153 | +0.41(+4.93%) |
Jul 17, 2023 | 8.580 | 8.790 | 8.270 | 8.310 | 87,569 | -0.31(-3.60%) |
Jul 14, 2023 | 8.740 | 8.822 | 8.290 | 8.620 | 79,973 | -0.15(-1.71%) |
Jul 13, 2023 | 8.880 | 9.000 | 8.770 | 8.770 | 85,959 | -0.05(-0.57%) |
Jul 12, 2023 | 8.430 | 8.880 | 8.330 | 8.820 | 156,483 | +0.56(+6.78%) |
Jul 11, 2023 | 7.850 | 8.270 | 7.850 | 8.260 | 82,438 | +0.41(+5.22%) |
Jul 10, 2023 | 7.660 | 7.883 | 7.660 | 7.850 | 97,809 | +0.13(+1.68%) |
Jul 07, 2023 | 7.450 | 7.840 | 7.450 | 7.720 | 223,049 | +0.29(+3.90%) |
Jul 06, 2023 | 7.510 | 7.510 | 7.220 | 7.430 | 219,425 | -0.06(-0.73%) |
Jul 05, 2023 | 7.810 | 7.855 | 7.440 | 7.485 | 275,858 | -0.32(-4.16%) |
Jul 03, 2023 | 7.830 | 7.850 | 7.660 | 7.810 | 91,055 | +0.05(+0.64%) |
Jun 30, 2023 | 8.010 | 8.010 | 7.694 | 7.760 | 157,702 | -0.13(-1.65%) |
Jun 29, 2023 | 8.180 | 8.250 | 7.815 | 7.890 | 135,767 | -0.25(-3.07%) |
Jun 28, 2023 | 8.680 | 8.680 | 8.090 | 8.140 | 157,032 | -0.63(-7.18%) |
Jun 27, 2023 | 8.690 | 8.780 | 8.520 | 8.770 | 146,629 | +0.12(+1.39%) |
Jun 26, 2023 | 8.440 | 8.870 | 8.440 | 8.650 | 136,802 | +0.17(+2.00%) |
Jun 23, 2023 | 8.240 | 8.550 | 8.200 | 8.480 | 293,037 | +0.03(+0.36%) |
Jun 22, 2023 | 8.700 | 8.700 | 8.320 | 8.450 | 86,716 | -0.23(-2.65%) |
Jun 21, 2023 | 8.540 | 8.900 | 8.530 | 8.680 | 79,300 | +0.14(+1.64%) |
Jun 20, 2023 | 8.480 | 8.560 | 8.310 | 8.540 | 98,363 | +0.03(+0.35%) |
Jun 16, 2023 | 9.020 | 9.020 | 8.375 | 8.510 | 185,737 | -0.37(-4.17%) |
Jun 15, 2023 | 8.600 | 8.930 | 8.465 | 8.880 | 186,457 | +0.34(+3.98%) |
Jun 14, 2023 | 8.800 | 8.900 | 8.420 | 8.540 | 195,512 | -0.24(-2.73%) |
Jun 13, 2023 | 8.560 | 8.890 | 8.290 | 8.780 | 211,834 | +0.30(+3.54%) |
Jun 12, 2023 | 8.360 | 8.540 | 8.200 | 8.480 | 216,370 | +0.18(+2.17%) |
Jun 09, 2023 | 9.160 | 9.300 | 8.180 | 8.300 | 240,974 | -0.83(-9.09%) |
Jun 08, 2023 | 9.420 | 9.520 | 9.070 | 9.130 | 137,261 | -0.33(-3.49%) |
Jun 07, 2023 | 9.090 | 9.500 | 8.980 | 9.460 | 210,461 | +0.50(+5.58%) |
Jun 06, 2023 | 8.440 | 9.190 | 8.440 | 8.960 | 204,323 | +0.41(+4.80%) |
Jun 05, 2023 | 9.030 | 9.240 | 8.530 | 8.550 | 218,072 | -0.49(-5.42%) |
Jun 02, 2023 | 8.330 | 9.230 | 8.330 | 9.040 | 415,793 | +0.74(+8.92%) |