Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.438 | 9.477 | 9.285 | 9.294 | 265,549 | -0.15(-1.63%) |
Aug 30, 2023 | 9.256 | 9.448 | 9.237 | 9.448 | 285,923 | +0.12(+1.34%) |
Aug 29, 2023 | 9.102 | 9.333 | 9.054 | 9.323 | 240,621 | +0.25(+2.75%) |
Aug 28, 2023 | 8.987 | 9.121 | 8.977 | 9.073 | 229,844 | +0.11(+1.18%) |
Aug 25, 2023 | 8.968 | 9.006 | 8.892 | 8.968 | 155,514 | +0.03(+0.32%) |
Aug 24, 2023 | 8.949 | 9.136 | 8.929 | 8.939 | 322,400 | -0.01(-0.11%) |
Aug 23, 2023 | 8.747 | 8.968 | 8.728 | 8.949 | 212,505 | +0.19(+2.19%) |
Aug 22, 2023 | 8.766 | 8.824 | 8.665 | 8.757 | 382,971 | +0.05(+0.55%) |
Aug 21, 2023 | 8.891 | 8.891 | 8.690 | 8.709 | 233,794 | -0.15(-1.73%) |
Aug 18, 2023 | 8.805 | 8.891 | 8.776 | 8.862 | 353,903 | -0.03(-0.32%) |
Aug 17, 2023 | 8.997 | 9.064 | 8.891 | 8.891 | 246,601 | -0.11(-1.17%) |
Aug 16, 2023 | 9.141 | 9.217 | 8.997 | 8.997 | 290,071 | -0.12(-1.37%) |
Aug 15, 2023 | 9.304 | 9.323 | 9.112 | 9.121 | 395,456 | -0.24(-2.56%) |
Aug 14, 2023 | 9.429 | 9.448 | 9.352 | 9.361 | 247,057 | -0.13(-1.42%) |
Aug 11, 2023 | 9.486 | 9.525 | 9.419 | 9.496 | 303,225 | -0.01(-0.10%) |
Aug 10, 2023 | 9.601 | 9.678 | 9.481 | 9.505 | 289,613 | -0.01(-0.10%) |
Aug 09, 2023 | 9.573 | 9.621 | 9.505 | 9.515 | 254,879 | -0.04(-0.40%) |
Aug 08, 2023 | 9.822 | 9.822 | 9.515 | 9.553 | 345,702 | -0.33(-3.30%) |
Aug 07, 2023 | 9.880 | 9.947 | 9.779 | 9.880 | 332,439 | -0.01(-0.10%) |
Aug 04, 2023 | 9.841 | 10.03 | 9.832 | 9.889 | 380,147 | +0.13(+1.38%) |
Aug 03, 2023 | 9.505 | 9.813 | 9.323 | 9.755 | 484,755 | +0.48(+5.18%) |
Aug 02, 2023 | 9.313 | 9.409 | 9.265 | 9.275 | 198,057 | -0.15(-1.63%) |
Aug 01, 2023 | 9.467 | 9.512 | 9.352 | 9.429 | 213,428 | -0.08(-0.81%) |
Jul 31, 2023 | 9.515 | 9.587 | 9.467 | 9.505 | 219,284 | +0.01(+0.10%) |
Jul 28, 2023 | 9.640 | 9.678 | 9.467 | 9.496 | 434,700 | -0.14(-1.49%) |
Jul 27, 2023 | 9.736 | 9.736 | 9.606 | 9.640 | 306,015 | -0.09(-0.89%) |
Jul 26, 2023 | 9.659 | 9.813 | 9.654 | 9.726 | 195,175 | +0.03(+0.30%) |
Jul 25, 2023 | 9.621 | 9.726 | 9.592 | 9.697 | 268,116 | +0.02(+0.20%) |
Jul 24, 2023 | 9.659 | 9.736 | 9.611 | 9.678 | 181,720 | +0.05(+0.50%) |
Jul 21, 2023 | 9.755 | 9.765 | 9.630 | 9.630 | 257,058 | -0.08(-0.79%) |
Jul 20, 2023 | 9.582 | 9.765 | 9.505 | 9.707 | 309,259 | +0.14(+1.51%) |
Jul 19, 2023 | 9.573 | 9.625 | 9.501 | 9.563 | 301,023 | +0.12(+1.22%) |
Jul 18, 2023 | 9.553 | 9.601 | 9.337 | 9.448 | 316,131 | -0.04(-0.40%) |
Jul 17, 2023 | 9.409 | 9.510 | 9.381 | 9.486 | 271,122 | +0.06(+0.61%) |
Jul 14, 2023 | 9.352 | 9.429 | 9.263 | 9.429 | 283,944 | +0.08(+0.82%) |
Jul 13, 2023 | 9.333 | 9.361 | 9.280 | 9.352 | 274,623 | +0.04(+0.41%) |
Jul 12, 2023 | 9.381 | 9.438 | 9.304 | 9.313 | 371,600 | +0.02(+0.21%) |
Jul 11, 2023 | 9.093 | 9.304 | 9.067 | 9.294 | 406,548 | +0.31(+3.42%) |
Jul 10, 2023 | 8.910 | 8.997 | 8.872 | 8.987 | 282,934 | +0.08(+0.86%) |
Jul 07, 2023 | 8.766 | 9.021 | 8.766 | 8.910 | 407,375 | +0.03(+0.32%) |
Jul 06, 2023 | 8.824 | 8.939 | 8.713 | 8.881 | 332,483 | -0.08(-0.86%) |
Jul 05, 2023 | 8.853 | 9.141 | 8.757 | 8.958 | 340,618 | +0.08(+0.86%) |
Jul 03, 2023 | 8.805 | 8.901 | 8.795 | 8.881 | 191,293 | +0.12(+1.31%) |
Jun 30, 2023 | 8.833 | 8.848 | 8.641 | 8.766 | 567,030 | +0.04(+0.44%) |
Jun 29, 2023 | 8.497 | 8.737 | 8.468 | 8.728 | 339,436 | +0.22(+2.60%) |
Jun 28, 2023 | 8.564 | 8.603 | 8.420 | 8.507 | 311,483 | -0.06(-0.67%) |
Jun 27, 2023 | 8.420 | 8.584 | 8.401 | 8.564 | 396,020 | +0.12(+1.48%) |
Jun 26, 2023 | 8.555 | 8.555 | 8.344 | 8.440 | 820,842 | -0.15(-1.79%) |
Jun 23, 2023 | 8.564 | 8.680 | 8.363 | 8.593 | 1,536,803 | -0.06(-0.67%) |
Jun 22, 2023 | 8.824 | 8.872 | 8.574 | 8.651 | 440,748 | -0.17(-1.96%) |
Jun 21, 2023 | 8.880 | 8.889 | 8.739 | 8.824 | 337,031 | -0.08(-0.84%) |
Jun 20, 2023 | 8.936 | 8.936 | 8.802 | 8.899 | 273,249 | -0.05(-0.52%) |
Jun 16, 2023 | 8.983 | 8.988 | 8.890 | 8.946 | 519,403 | -0.01(-0.10%) |
Jun 15, 2023 | 8.842 | 8.955 | 8.777 | 8.955 | 264,030 | +0.09(+1.06%) |
Jun 14, 2023 | 8.889 | 8.955 | 8.814 | 8.861 | 311,474 | +0.01(+0.11%) |
Jun 13, 2023 | 8.758 | 8.889 | 8.735 | 8.852 | 361,568 | +0.08(+0.86%) |
Jun 12, 2023 | 8.655 | 8.791 | 8.631 | 8.777 | 309,886 | +0.10(+1.19%) |
Jun 09, 2023 | 8.692 | 8.692 | 8.584 | 8.674 | 245,592 | -0.01(-0.11%) |
Jun 08, 2023 | 8.767 | 8.767 | 8.617 | 8.683 | 359,128 | -0.08(-0.96%) |
Jun 07, 2023 | 8.636 | 8.833 | 8.636 | 8.767 | 494,993 | +0.21(+2.41%) |
Jun 06, 2023 | 8.326 | 8.580 | 8.289 | 8.561 | 321,310 | +0.27(+3.28%) |
Jun 05, 2023 | 8.336 | 8.429 | 8.270 | 8.289 | 256,512 | -0.06(-0.67%) |
Jun 02, 2023 | 8.195 | 8.392 | 8.195 | 8.345 | 352,262 | +0.26(+3.25%) |