Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.24 | 10.25 | 10.02 | 10.14 | 1,410,349 | -0.05(-0.49%) |
Aug 30, 2023 | 10.20 | 10.43 | 10.13 | 10.19 | 2,233,828 | +0.07(+0.69%) |
Aug 29, 2023 | 9.880 | 10.15 | 9.810 | 10.12 | 2,036,373 | +0.40(+4.12%) |
Aug 28, 2023 | 9.470 | 9.760 | 9.410 | 9.720 | 1,675,494 | +0.32(+3.40%) |
Aug 25, 2023 | 9.550 | 9.550 | 9.350 | 9.400 | 1,212,673 | -0.05(-0.53%) |
Aug 24, 2023 | 9.390 | 9.640 | 9.314 | 9.450 | 1,436,684 | +0.00(+0.00%) |
Aug 23, 2023 | 9.250 | 9.540 | 9.200 | 9.450 | 999,440 | +0.07(+0.75%) |
Aug 22, 2023 | 9.420 | 9.475 | 9.325 | 9.380 | 876,994 | -0.11(-1.16%) |
Aug 21, 2023 | 9.570 | 9.600 | 9.360 | 9.490 | 1,113,976 | -0.03(-0.32%) |
Aug 18, 2023 | 9.200 | 9.555 | 9.175 | 9.520 | 1,072,170 | +0.22(+2.37%) |
Aug 17, 2023 | 9.460 | 9.470 | 9.215 | 9.300 | 1,246,794 | -0.01(-0.11%) |
Aug 16, 2023 | 9.240 | 9.435 | 9.190 | 9.310 | 1,696,220 | +0.07(+0.76%) |
Aug 15, 2023 | 9.230 | 9.320 | 9.140 | 9.240 | 2,198,452 | -0.22(-2.33%) |
Aug 14, 2023 | 9.600 | 9.620 | 9.410 | 9.460 | 1,362,703 | -0.22(-2.27%) |
Aug 11, 2023 | 9.710 | 9.780 | 9.615 | 9.680 | 1,063,665 | -0.01(-0.10%) |
Aug 10, 2023 | 9.730 | 9.940 | 9.675 | 9.690 | 1,400,513 | -0.04(-0.41%) |
Aug 09, 2023 | 9.760 | 10.14 | 9.645 | 9.730 | 2,512,161 | +0.16(+1.67%) |
Aug 08, 2023 | 9.340 | 9.600 | 9.232 | 9.570 | 1,136,734 | +0.01(+0.10%) |
Aug 07, 2023 | 9.570 | 9.661 | 9.425 | 9.560 | 1,925,757 | -0.01(-0.10%) |
Aug 04, 2023 | 9.570 | 9.660 | 9.460 | 9.570 | 1,035,425 | +0.05(+0.53%) |
Aug 03, 2023 | 9.370 | 9.670 | 9.360 | 9.520 | 1,871,179 | +0.14(+1.49%) |
Aug 02, 2023 | 9.400 | 9.440 | 9.200 | 9.380 | 2,158,705 | -0.17(-1.78%) |
Aug 01, 2023 | 9.560 | 9.600 | 9.340 | 9.550 | 1,853,754 | -0.05(-0.52%) |
Jul 31, 2023 | 9.780 | 10.04 | 9.501 | 9.600 | 4,514,143 | +0.04(+0.42%) |
Jul 28, 2023 | 9.480 | 9.690 | 9.390 | 9.560 | 2,114,279 | +0.16(+1.70%) |
Jul 27, 2023 | 9.670 | 9.880 | 9.110 | 9.400 | 6,376,145 | +0.76(+8.80%) |
Jul 26, 2023 | 8.420 | 8.680 | 8.390 | 8.640 | 2,102,027 | +0.11(+1.29%) |
Jul 25, 2023 | 8.420 | 8.555 | 8.314 | 8.530 | 850,975 | +0.04(+0.47%) |
Jul 24, 2023 | 8.350 | 8.579 | 8.350 | 8.490 | 1,448,896 | +0.12(+1.43%) |
Jul 21, 2023 | 8.400 | 8.450 | 8.295 | 8.370 | 969,535 | -0.01(-0.12%) |
Jul 20, 2023 | 8.430 | 8.480 | 8.355 | 8.380 | 910,923 | +0.03(+0.36%) |
Jul 19, 2023 | 8.380 | 8.490 | 8.235 | 8.350 | 1,271,975 | -0.08(-0.95%) |
Jul 18, 2023 | 8.280 | 8.555 | 8.250 | 8.430 | 1,819,495 | +0.15(+1.81%) |
Jul 17, 2023 | 8.060 | 8.285 | 8.040 | 8.280 | 1,489,065 | +0.14(+1.72%) |
Jul 14, 2023 | 8.220 | 8.230 | 8.080 | 8.140 | 876,413 | -0.07(-0.85%) |
Jul 13, 2023 | 8.140 | 8.265 | 8.080 | 8.210 | 1,091,759 | +0.10(+1.23%) |
Jul 12, 2023 | 8.310 | 8.320 | 8.030 | 8.110 | 1,274,102 | -0.09(-1.10%) |
Jul 11, 2023 | 8.020 | 8.245 | 7.980 | 8.200 | 1,454,870 | +0.20(+2.50%) |
Jul 10, 2023 | 7.890 | 8.015 | 7.835 | 8.000 | 1,611,524 | +0.07(+0.88%) |
Jul 07, 2023 | 7.470 | 7.980 | 7.450 | 7.930 | 2,336,048 | +0.48(+6.44%) |
Jul 06, 2023 | 7.410 | 7.500 | 7.240 | 7.450 | 1,192,156 | -0.04(-0.53%) |
Jul 05, 2023 | 7.580 | 7.580 | 7.430 | 7.490 | 1,488,932 | +0.00(+0.00%) |
Jul 03, 2023 | 7.380 | 7.565 | 7.380 | 7.490 | 674,211 | +0.11(+1.49%) |
Jun 30, 2023 | 7.340 | 7.470 | 7.250 | 7.380 | 1,948,020 | +0.15(+2.07%) |
Jun 29, 2023 | 7.130 | 7.280 | 7.100 | 7.230 | 1,282,234 | +0.13(+1.83%) |
Jun 28, 2023 | 7.060 | 7.159 | 7.005 | 7.100 | 957,830 | -0.01(-0.14%) |
Jun 27, 2023 | 7.020 | 7.180 | 6.980 | 7.110 | 912,829 | +0.04(+0.57%) |
Jun 26, 2023 | 6.970 | 7.220 | 6.970 | 7.070 | 1,536,734 | +0.14(+2.02%) |
Jun 23, 2023 | 6.750 | 6.930 | 6.670 | 6.930 | 2,174,204 | +0.06(+0.87%) |
Jun 22, 2023 | 6.850 | 6.890 | 6.695 | 6.870 | 1,177,552 | -0.10(-1.43%) |
Jun 21, 2023 | 6.740 | 7.020 | 6.710 | 6.970 | 1,434,720 | +0.17(+2.50%) |
Jun 20, 2023 | 6.680 | 6.800 | 6.600 | 6.800 | 1,357,057 | +0.05(+0.74%) |
Jun 16, 2023 | 6.960 | 6.960 | 6.670 | 6.750 | 2,872,312 | -0.12(-1.75%) |