Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.520 | 8.580 | 8.230 | 8.250 | 833,037 | -0.23(-2.71%) |
Aug 30, 2023 | 8.520 | 8.580 | 8.410 | 8.480 | 507,926 | -0.06(-0.70%) |
Aug 29, 2023 | 8.320 | 8.580 | 8.295 | 8.540 | 423,566 | +0.13(+1.55%) |
Aug 28, 2023 | 8.360 | 8.430 | 8.275 | 8.410 | 407,136 | +0.09(+1.08%) |
Aug 25, 2023 | 8.450 | 8.540 | 8.290 | 8.320 | 804,464 | -0.12(-1.42%) |
Aug 24, 2023 | 8.510 | 8.520 | 8.325 | 8.440 | 631,646 | -0.06(-0.71%) |
Aug 23, 2023 | 8.360 | 8.550 | 8.320 | 8.500 | 526,809 | +0.19(+2.29%) |
Aug 22, 2023 | 8.340 | 8.460 | 8.260 | 8.310 | 646,382 | -0.01(-0.12%) |
Aug 21, 2023 | 8.530 | 8.650 | 8.285 | 8.320 | 654,802 | -0.19(-2.23%) |
Aug 18, 2023 | 8.330 | 8.555 | 8.310 | 8.510 | 640,132 | +0.10(+1.19%) |
Aug 17, 2023 | 8.350 | 8.495 | 8.350 | 8.410 | 735,135 | +0.07(+0.84%) |
Aug 16, 2023 | 8.190 | 8.405 | 8.080 | 8.340 | 567,325 | +0.12(+1.46%) |
Aug 15, 2023 | 8.220 | 8.280 | 8.140 | 8.220 | 464,393 | -0.02(-0.24%) |
Aug 14, 2023 | 8.230 | 8.325 | 8.140 | 8.240 | 470,372 | -0.03(-0.36%) |
Aug 11, 2023 | 8.140 | 8.380 | 8.140 | 8.270 | 614,066 | +0.08(+0.98%) |
Aug 10, 2023 | 7.880 | 8.360 | 7.870 | 8.190 | 1,501,724 | +0.23(+2.89%) |
Aug 09, 2023 | 6.900 | 8.290 | 6.600 | 7.960 | 2,679,136 | -2.29(-22.34%) |
Aug 08, 2023 | 10.31 | 10.35 | 10.21 | 10.25 | 832,239 | -0.20(-1.91%) |
Aug 07, 2023 | 10.25 | 10.48 | 10.04 | 10.45 | 699,567 | +0.25(+2.45%) |
Aug 04, 2023 | 10.57 | 10.57 | 10.12 | 10.20 | 506,885 | -0.36(-3.41%) |
Aug 03, 2023 | 10.90 | 10.95 | 10.53 | 10.56 | 426,216 | -0.47(-4.26%) |
Aug 02, 2023 | 10.93 | 11.10 | 10.93 | 11.03 | 251,261 | -0.20(-1.78%) |
Aug 01, 2023 | 11.26 | 11.35 | 11.11 | 11.23 | 268,617 | -0.06(-0.53%) |
Jul 31, 2023 | 11.36 | 11.49 | 11.16 | 11.29 | 314,504 | -0.07(-0.62%) |
Jul 28, 2023 | 11.36 | 11.46 | 11.20 | 11.36 | 485,070 | +0.16(+1.43%) |
Jul 27, 2023 | 11.35 | 11.37 | 11.12 | 11.20 | 483,397 | -0.05(-0.44%) |
Jul 26, 2023 | 11.13 | 11.29 | 11.10 | 11.25 | 362,150 | +0.15(+1.35%) |
Jul 25, 2023 | 11.27 | 11.38 | 11.08 | 11.10 | 564,523 | -0.20(-1.77%) |
Jul 24, 2023 | 11.25 | 11.41 | 11.08 | 11.30 | 496,342 | +0.08(+0.71%) |
Jul 21, 2023 | 11.45 | 11.45 | 11.13 | 11.22 | 533,464 | -0.10(-0.88%) |
Jul 20, 2023 | 11.48 | 11.48 | 11.29 | 11.32 | 425,049 | -0.21(-1.82%) |
Jul 19, 2023 | 11.58 | 11.73 | 11.47 | 11.53 | 822,305 | +0.06(+0.52%) |
Jul 18, 2023 | 11.20 | 11.50 | 11.15 | 11.47 | 458,492 | +0.26(+2.32%) |
Jul 17, 2023 | 10.84 | 11.37 | 10.81 | 11.21 | 686,403 | +0.38(+3.51%) |
Jul 14, 2023 | 10.77 | 10.84 | 10.67 | 10.83 | 430,884 | +0.16(+1.50%) |
Jul 13, 2023 | 10.62 | 10.78 | 10.55 | 10.67 | 388,735 | +0.11(+1.04%) |
Jul 12, 2023 | 10.60 | 10.69 | 10.43 | 10.56 | 402,984 | +0.22(+2.13%) |
Jul 11, 2023 | 10.30 | 10.36 | 10.11 | 10.34 | 390,779 | +0.04(+0.39%) |
Jul 10, 2023 | 9.990 | 10.30 | 9.990 | 10.30 | 447,094 | +0.27(+2.69%) |
Jul 07, 2023 | 10.06 | 10.16 | 9.970 | 10.03 | 478,032 | +0.01(+0.10%) |
Jul 06, 2023 | 10.26 | 10.26 | 9.955 | 10.02 | 394,684 | -0.29(-2.81%) |
Jul 05, 2023 | 10.53 | 10.56 | 10.30 | 10.31 | 388,193 | -0.29(-2.74%) |
Jul 03, 2023 | 10.48 | 10.64 | 10.48 | 10.60 | 283,631 | +0.09(+0.86%) |
Jun 30, 2023 | 10.63 | 10.68 | 10.47 | 10.51 | 663,711 | -0.01(-0.10%) |
Jun 29, 2023 | 10.30 | 10.52 | 10.30 | 10.52 | 551,685 | +0.23(+2.24%) |
Jun 28, 2023 | 10.21 | 10.33 | 10.13 | 10.29 | 443,388 | +0.08(+0.78%) |
Jun 27, 2023 | 10.08 | 10.28 | 9.980 | 10.21 | 670,364 | +0.24(+2.41%) |
Jun 26, 2023 | 10.07 | 10.31 | 9.970 | 9.970 | 464,280 | -0.15(-1.48%) |
Jun 23, 2023 | 10.16 | 10.29 | 10.01 | 10.12 | 1,609,681 | -0.24(-2.32%) |
Jun 22, 2023 | 10.26 | 10.38 | 10.14 | 10.36 | 512,266 | +0.02(+0.19%) |
Jun 21, 2023 | 10.25 | 10.40 | 10.14 | 10.34 | 840,922 | +0.02(+0.19%) |
Jun 20, 2023 | 10.46 | 10.49 | 10.32 | 10.32 | 960,435 | -0.18(-1.71%) |
Jun 16, 2023 | 10.88 | 10.88 | 10.46 | 10.50 | 1,273,668 | -0.26(-2.42%) |
Jun 15, 2023 | 10.63 | 10.82 | 10.56 | 10.76 | 605,065 | +0.05(+0.47%) |
Jun 14, 2023 | 10.87 | 10.87 | 10.49 | 10.71 | 837,893 | -0.18(-1.65%) |
Jun 13, 2023 | 10.85 | 10.93 | 10.74 | 10.89 | 466,629 | +0.09(+0.83%) |
Jun 12, 2023 | 10.55 | 10.88 | 10.51 | 10.80 | 421,787 | +0.27(+2.56%) |
Jun 09, 2023 | 10.76 | 10.80 | 10.45 | 10.53 | 638,267 | -0.24(-2.23%) |
Jun 08, 2023 | 10.74 | 10.87 | 10.58 | 10.77 | 577,106 | -0.03(-0.28%) |
Jun 07, 2023 | 10.89 | 11.06 | 10.73 | 10.80 | 682,949 | -0.05(-0.46%) |
Jun 06, 2023 | 10.46 | 10.87 | 10.27 | 10.85 | 558,804 | +0.31(+2.94%) |
Jun 05, 2023 | 10.48 | 10.72 | 10.41 | 10.54 | 812,125 | -0.03(-0.28%) |
Jun 02, 2023 | 10.51 | 10.62 | 10.14 | 10.57 | 545,670 | +0.20(+1.93%) |