Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.15 | 10.30 | 9.880 | 9.900 | 363,464 | -0.21(-2.08%) |
Aug 30, 2023 | 9.800 | 10.13 | 9.785 | 10.11 | 383,599 | +0.28(+2.85%) |
Aug 29, 2023 | 9.400 | 9.860 | 9.330 | 9.830 | 366,117 | +0.23(+2.40%) |
Aug 28, 2023 | 9.490 | 9.690 | 9.470 | 9.600 | 279,300 | +0.21(+2.24%) |
Aug 25, 2023 | 9.690 | 9.750 | 9.270 | 9.390 | 293,879 | -0.34(-3.49%) |
Aug 24, 2023 | 9.890 | 9.890 | 9.600 | 9.730 | 196,870 | -0.11(-1.12%) |
Aug 23, 2023 | 9.810 | 9.985 | 9.770 | 9.840 | 244,095 | +0.03(+0.31%) |
Aug 22, 2023 | 9.820 | 9.820 | 9.570 | 9.810 | 245,168 | -0.01(-0.10%) |
Aug 21, 2023 | 10.18 | 10.18 | 9.820 | 9.820 | 286,402 | -0.38(-3.73%) |
Aug 18, 2023 | 10.35 | 10.53 | 10.14 | 10.20 | 341,773 | -0.36(-3.41%) |
Aug 17, 2023 | 10.31 | 10.70 | 10.31 | 10.56 | 609,527 | +0.29(+2.82%) |
Aug 16, 2023 | 9.730 | 10.46 | 9.730 | 10.27 | 879,795 | +0.48(+4.90%) |
Aug 15, 2023 | 9.590 | 9.880 | 9.470 | 9.790 | 346,589 | +0.09(+0.93%) |
Aug 14, 2023 | 9.590 | 9.770 | 9.060 | 9.700 | 510,644 | -0.03(-0.31%) |
Aug 11, 2023 | 9.880 | 10.05 | 9.540 | 9.730 | 629,749 | -0.32(-3.18%) |
Aug 10, 2023 | 8.750 | 10.35 | 8.750 | 10.05 | 1,213,001 | +1.47(+17.13%) |
Aug 09, 2023 | 9.090 | 9.095 | 8.500 | 8.580 | 716,764 | -0.57(-6.23%) |
Aug 08, 2023 | 8.960 | 9.160 | 8.600 | 9.150 | 568,729 | -0.01(-0.11%) |
Aug 07, 2023 | 9.020 | 9.230 | 8.905 | 9.160 | 276,355 | +0.18(+2.00%) |
Aug 04, 2023 | 8.790 | 9.000 | 8.570 | 8.980 | 266,591 | +0.16(+1.81%) |
Aug 03, 2023 | 8.430 | 8.865 | 8.430 | 8.820 | 280,185 | +0.39(+4.63%) |
Aug 02, 2023 | 8.400 | 8.460 | 8.080 | 8.430 | 611,539 | -0.05(-0.59%) |
Aug 01, 2023 | 8.840 | 8.840 | 8.460 | 8.480 | 292,044 | -0.40(-4.50%) |
Jul 31, 2023 | 8.750 | 8.970 | 8.750 | 8.880 | 316,118 | +0.13(+1.49%) |
Jul 28, 2023 | 8.900 | 8.960 | 8.590 | 8.750 | 386,254 | -0.03(-0.34%) |
Jul 27, 2023 | 9.200 | 9.225 | 8.720 | 8.780 | 437,795 | -0.47(-5.08%) |
Jul 26, 2023 | 9.030 | 9.270 | 8.980 | 9.250 | 247,948 | +0.21(+2.32%) |
Jul 25, 2023 | 9.040 | 9.160 | 8.935 | 9.040 | 200,435 | -0.05(-0.55%) |
Jul 24, 2023 | 9.020 | 9.150 | 8.860 | 9.090 | 241,170 | +0.09(+1.00%) |
Jul 21, 2023 | 9.130 | 9.220 | 8.840 | 9.000 | 372,757 | -0.02(-0.22%) |
Jul 20, 2023 | 9.280 | 9.400 | 8.765 | 9.020 | 450,117 | -0.25(-2.70%) |
Jul 19, 2023 | 9.700 | 9.700 | 9.110 | 9.270 | 317,003 | -0.37(-3.84%) |
Jul 18, 2023 | 9.150 | 9.670 | 9.140 | 9.640 | 467,737 | +0.48(+5.24%) |
Jul 17, 2023 | 8.920 | 9.220 | 8.890 | 9.160 | 247,386 | +0.19(+2.12%) |
Jul 14, 2023 | 9.110 | 9.170 | 8.780 | 8.970 | 260,743 | -0.12(-1.32%) |
Jul 13, 2023 | 8.970 | 9.420 | 8.645 | 9.090 | 773,174 | -0.52(-5.41%) |
Jul 12, 2023 | 9.310 | 9.820 | 9.170 | 9.610 | 398,701 | +0.49(+5.37%) |
Jul 11, 2023 | 8.940 | 9.260 | 8.940 | 9.120 | 253,131 | +0.20(+2.24%) |
Jul 10, 2023 | 8.680 | 8.940 | 8.655 | 8.920 | 299,469 | +0.21(+2.41%) |
Jul 07, 2023 | 8.540 | 8.820 | 8.540 | 8.710 | 254,393 | +0.21(+2.47%) |
Jul 06, 2023 | 8.570 | 8.570 | 8.290 | 8.500 | 231,390 | -0.10(-1.16%) |
Jul 05, 2023 | 8.760 | 8.780 | 8.415 | 8.600 | 361,051 | -0.22(-2.49%) |
Jul 03, 2023 | 8.840 | 8.925 | 8.625 | 8.820 | 163,959 | -0.01(-0.11%) |
Jun 30, 2023 | 8.830 | 8.900 | 8.715 | 8.830 | 368,200 | +0.05(+0.57%) |
Jun 29, 2023 | 8.520 | 8.780 | 8.520 | 8.780 | 216,570 | +0.27(+3.17%) |
Jun 28, 2023 | 8.370 | 8.570 | 8.330 | 8.510 | 214,280 | +0.16(+1.92%) |
Jun 27, 2023 | 8.420 | 8.465 | 8.250 | 8.350 | 206,804 | -0.01(-0.12%) |
Jun 26, 2023 | 8.420 | 8.600 | 8.350 | 8.360 | 293,075 | -0.08(-0.95%) |
Jun 23, 2023 | 8.440 | 8.700 | 8.340 | 8.440 | 1,968,072 | -0.15(-1.75%) |
Jun 22, 2023 | 8.440 | 8.670 | 8.300 | 8.590 | 374,546 | +0.11(+1.30%) |
Jun 21, 2023 | 8.520 | 8.585 | 8.350 | 8.480 | 378,147 | -0.10(-1.17%) |
Jun 20, 2023 | 8.330 | 8.580 | 8.300 | 8.580 | 341,015 | +0.17(+2.02%) |
Jun 16, 2023 | 8.500 | 8.515 | 8.180 | 8.410 | 858,577 | +0.04(+0.48%) |
Jun 15, 2023 | 8.550 | 8.690 | 8.270 | 8.370 | 784,825 | -0.17(-1.99%) |
Jun 14, 2023 | 9.010 | 9.242 | 8.480 | 8.540 | 847,384 | -0.47(-5.22%) |
Jun 13, 2023 | 9.030 | 9.210 | 8.890 | 9.010 | 506,948 | -0.02(-0.22%) |
Jun 12, 2023 | 9.310 | 9.310 | 9.005 | 9.030 | 278,969 | -0.25(-2.69%) |
Jun 09, 2023 | 9.160 | 9.425 | 9.120 | 9.280 | 659,889 | +0.12(+1.31%) |
Jun 08, 2023 | 9.580 | 9.610 | 9.095 | 9.160 | 435,317 | -0.52(-5.37%) |
Jun 07, 2023 | 9.590 | 9.875 | 9.590 | 9.680 | 470,435 | +0.15(+1.57%) |
Jun 06, 2023 | 9.290 | 9.785 | 9.250 | 9.530 | 454,065 | +0.24(+2.58%) |
Jun 05, 2023 | 9.660 | 9.660 | 9.230 | 9.290 | 406,727 | -0.48(-4.91%) |
Jun 02, 2023 | 9.520 | 9.800 | 9.520 | 9.770 | 305,350 | +0.36(+3.83%) |