Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.30 | 10.44 | 9.985 | 10.20 | 465,546 | -0.18(-1.71%) |
Aug 30, 2023 | 10.27 | 10.76 | 10.21 | 10.38 | 1,258,246 | +0.15(+1.45%) |
Aug 29, 2023 | 10.36 | 10.36 | 10.02 | 10.23 | 387,534 | -0.10(-0.96%) |
Aug 28, 2023 | 10.44 | 10.57 | 10.21 | 10.33 | 181,810 | -0.10(-0.95%) |
Aug 25, 2023 | 10.51 | 10.55 | 10.30 | 10.43 | 160,033 | +0.14(+1.34%) |
Aug 24, 2023 | 10.44 | 10.44 | 10.17 | 10.29 | 133,424 | -0.08(-0.76%) |
Aug 23, 2023 | 10.34 | 10.46 | 10.33 | 10.37 | 103,867 | +0.05(+0.48%) |
Aug 22, 2023 | 10.40 | 10.43 | 10.29 | 10.32 | 123,647 | -0.04(-0.38%) |
Aug 21, 2023 | 10.76 | 10.76 | 10.31 | 10.36 | 160,790 | -0.36(-3.31%) |
Aug 18, 2023 | 10.45 | 10.90 | 10.24 | 10.72 | 158,350 | +0.16(+1.50%) |
Aug 17, 2023 | 10.53 | 10.70 | 10.52 | 10.56 | 44,364 | +0.07(+0.66%) |
Aug 16, 2023 | 10.36 | 10.67 | 10.36 | 10.49 | 131,823 | +0.11(+1.05%) |
Aug 15, 2023 | 10.73 | 10.73 | 10.34 | 10.38 | 80,686 | -0.36(-3.34%) |
Aug 14, 2023 | 10.83 | 10.87 | 10.62 | 10.74 | 66,606 | -0.14(-1.25%) |
Aug 11, 2023 | 10.73 | 10.87 | 10.69 | 10.87 | 34,019 | +0.06(+0.54%) |
Aug 10, 2023 | 10.91 | 11.18 | 10.75 | 10.82 | 89,447 | +0.02(+0.18%) |
Aug 09, 2023 | 10.97 | 11.09 | 10.73 | 10.80 | 91,475 | -0.13(-1.15%) |
Aug 08, 2023 | 10.77 | 10.94 | 10.58 | 10.92 | 140,217 | +0.07(+0.63%) |
Aug 07, 2023 | 11.10 | 11.10 | 10.64 | 10.86 | 131,692 | -0.08(-0.71%) |
Aug 04, 2023 | 10.87 | 11.30 | 10.87 | 10.93 | 145,496 | +0.09(+0.80%) |
Aug 03, 2023 | 10.74 | 11.19 | 10.60 | 10.85 | 565,072 | +0.03(+0.27%) |
Aug 02, 2023 | 11.12 | 11.36 | 10.80 | 10.82 | 575,427 | -0.46(-4.04%) |
Aug 01, 2023 | 10.77 | 11.74 | 10.64 | 11.27 | 1,156,836 | +1.53(+15.74%) |
Jul 31, 2023 | 9.701 | 10.00 | 9.653 | 9.740 | 172,285 | +0.09(+0.90%) |
Jul 28, 2023 | 9.652 | 9.701 | 9.575 | 9.652 | 89,183 | +0.11(+1.12%) |
Jul 27, 2023 | 9.749 | 9.779 | 9.546 | 9.546 | 91,030 | -0.11(-1.11%) |
Jul 26, 2023 | 9.565 | 9.769 | 9.536 | 9.652 | 106,606 | +0.05(+0.50%) |
Jul 25, 2023 | 9.497 | 9.720 | 9.497 | 9.604 | 132,737 | +0.08(+0.81%) |
Jul 24, 2023 | 9.342 | 9.604 | 9.337 | 9.526 | 114,998 | +0.05(+0.51%) |
Jul 21, 2023 | 9.711 | 9.779 | 9.478 | 9.478 | 64,606 | -0.12(-1.21%) |
Jul 20, 2023 | 9.992 | 9.992 | 9.546 | 9.594 | 143,307 | -0.45(-4.44%) |
Jul 19, 2023 | 10.01 | 10.11 | 9.929 | 10.04 | 107,469 | +0.14(+1.37%) |
Jul 18, 2023 | 9.827 | 10.02 | 9.730 | 9.905 | 83,187 | +0.12(+1.19%) |
Jul 17, 2023 | 9.594 | 9.837 | 9.536 | 9.788 | 157,240 | +0.17(+1.82%) |
Jul 14, 2023 | 10.03 | 10.03 | 9.513 | 9.614 | 137,089 | -0.39(-3.88%) |
Jul 13, 2023 | 9.992 | 10.15 | 9.953 | 10.00 | 97,118 | +0.02(+0.19%) |
Jul 12, 2023 | 9.905 | 10.01 | 9.846 | 9.982 | 179,268 | +0.20(+2.08%) |
Jul 11, 2023 | 9.575 | 9.779 | 9.575 | 9.779 | 112,534 | +0.25(+2.65%) |
Jul 10, 2023 | 9.313 | 9.614 | 9.303 | 9.526 | 181,217 | +0.23(+2.51%) |
Jul 07, 2023 | 9.138 | 9.488 | 9.138 | 9.294 | 178,785 | +0.18(+2.02%) |
Jul 06, 2023 | 8.711 | 9.138 | 8.711 | 9.109 | 188,181 | +0.29(+3.30%) |
Jul 05, 2023 | 8.925 | 8.993 | 8.818 | 8.818 | 133,897 | -0.13(-1.41%) |
Jul 03, 2023 | 8.886 | 9.003 | 8.857 | 8.944 | 109,946 | +0.09(+0.99%) |
Jun 30, 2023 | 8.838 | 8.954 | 8.634 | 8.857 | 256,428 | +0.08(+0.88%) |
Jun 29, 2023 | 8.760 | 8.944 | 8.614 | 8.779 | 149,631 | -0.05(-0.55%) |
Jun 28, 2023 | 8.808 | 8.847 | 8.760 | 8.828 | 74,065 | -0.05(-0.55%) |
Jun 27, 2023 | 8.925 | 9.022 | 8.867 | 8.876 | 65,331 | -0.03(-0.33%) |
Jun 26, 2023 | 8.935 | 9.080 | 8.886 | 8.905 | 91,489 | -0.06(-0.65%) |
Jun 23, 2023 | 8.915 | 9.012 | 8.891 | 8.964 | 74,163 | -0.08(-0.86%) |
Jun 22, 2023 | 9.003 | 9.129 | 8.877 | 9.041 | 69,192 | -0.02(-0.21%) |
Jun 21, 2023 | 9.100 | 9.167 | 8.983 | 9.061 | 109,583 | -0.07(-0.74%) |
Jun 20, 2023 | 9.313 | 9.332 | 9.041 | 9.129 | 181,813 | -0.26(-2.79%) |
Jun 16, 2023 | 9.575 | 9.575 | 9.274 | 9.391 | 181,839 | -0.12(-1.22%) |
Jun 15, 2023 | 9.255 | 9.614 | 9.255 | 9.507 | 273,146 | +0.16(+1.77%) |
Jun 14, 2023 | 9.410 | 9.526 | 9.255 | 9.342 | 217,930 | -0.06(-0.62%) |
Jun 13, 2023 | 9.245 | 9.400 | 9.140 | 9.400 | 247,196 | +0.19(+2.11%) |
Jun 12, 2023 | 9.032 | 9.371 | 9.032 | 9.206 | 174,189 | +0.23(+2.59%) |
Jun 09, 2023 | 8.905 | 9.070 | 8.905 | 8.973 | 123,176 | +0.04(+0.43%) |
Jun 08, 2023 | 8.915 | 8.983 | 8.838 | 8.935 | 133,030 | +0.00(+0.00%) |
Jun 07, 2023 | 8.760 | 9.022 | 8.760 | 8.935 | 171,217 | +0.21(+2.45%) |
Jun 06, 2023 | 8.605 | 8.847 | 8.537 | 8.721 | 118,508 | +0.05(+0.56%) |
Jun 05, 2023 | 8.867 | 8.867 | 8.673 | 8.673 | 111,394 | -0.19(-2.19%) |
Jun 02, 2023 | 8.731 | 9.017 | 8.731 | 8.867 | 231,848 | +0.19(+2.24%) |