Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.400 | 8.560 | 8.360 | 8.460 | 418,197 | +0.05(+0.59%) |
Aug 30, 2023 | 8.450 | 8.510 | 8.380 | 8.410 | 301,403 | -0.04(-0.47%) |
Aug 29, 2023 | 8.580 | 8.640 | 8.375 | 8.450 | 346,136 | -0.17(-1.97%) |
Aug 28, 2023 | 8.610 | 8.830 | 8.580 | 8.620 | 340,026 | -0.13(-1.49%) |
Aug 25, 2023 | 8.810 | 8.850 | 8.590 | 8.750 | 294,690 | -0.05(-0.57%) |
Aug 24, 2023 | 9.140 | 9.190 | 8.790 | 8.800 | 433,299 | -0.44(-4.76%) |
Aug 23, 2023 | 9.320 | 9.510 | 9.045 | 9.240 | 337,409 | -0.16(-1.70%) |
Aug 22, 2023 | 9.760 | 9.790 | 9.370 | 9.400 | 254,102 | -0.38(-3.89%) |
Aug 21, 2023 | 9.730 | 9.840 | 9.630 | 9.780 | 301,809 | +0.10(+1.03%) |
Aug 18, 2023 | 9.450 | 9.750 | 9.430 | 9.680 | 285,914 | +0.16(+1.68%) |
Aug 17, 2023 | 9.690 | 9.830 | 9.460 | 9.520 | 401,617 | -0.09(-0.94%) |
Aug 16, 2023 | 9.680 | 9.900 | 9.600 | 9.610 | 339,479 | -0.08(-0.83%) |
Aug 15, 2023 | 9.720 | 9.840 | 9.630 | 9.690 | 334,123 | -0.08(-0.82%) |
Aug 14, 2023 | 9.600 | 9.770 | 9.350 | 9.770 | 390,849 | +0.13(+1.35%) |
Aug 11, 2023 | 9.590 | 9.880 | 9.590 | 9.640 | 336,711 | +0.11(+1.15%) |
Aug 10, 2023 | 9.830 | 9.880 | 9.502 | 9.530 | 384,027 | -0.23(-2.36%) |
Aug 09, 2023 | 9.800 | 9.930 | 9.702 | 9.760 | 367,254 | -0.01(-0.10%) |
Aug 08, 2023 | 9.340 | 9.790 | 9.120 | 9.770 | 449,266 | +0.33(+3.50%) |
Aug 07, 2023 | 9.590 | 9.660 | 9.330 | 9.440 | 555,953 | -0.15(-1.56%) |
Aug 04, 2023 | 10.00 | 10.11 | 9.550 | 9.590 | 567,711 | -0.33(-3.33%) |
Aug 03, 2023 | 9.410 | 10.02 | 9.340 | 9.920 | 675,670 | +0.53(+5.64%) |
Aug 02, 2023 | 9.310 | 9.520 | 9.063 | 9.390 | 485,859 | +0.05(+0.54%) |
Aug 01, 2023 | 9.350 | 9.355 | 9.030 | 9.340 | 426,627 | +0.00(+0.00%) |
Jul 31, 2023 | 9.330 | 9.490 | 9.260 | 9.340 | 447,571 | +0.11(+1.19%) |
Jul 28, 2023 | 9.200 | 9.250 | 9.005 | 9.230 | 450,564 | +0.09(+0.98%) |
Jul 27, 2023 | 9.270 | 9.375 | 9.030 | 9.140 | 655,173 | -0.02(-0.22%) |
Jul 26, 2023 | 8.980 | 9.390 | 8.930 | 9.160 | 985,153 | +0.26(+2.92%) |
Jul 25, 2023 | 8.560 | 9.080 | 8.520 | 8.900 | 949,017 | +0.38(+4.46%) |
Jul 24, 2023 | 8.250 | 8.540 | 8.240 | 8.520 | 468,016 | +0.29(+3.52%) |
Jul 21, 2023 | 8.330 | 8.350 | 8.205 | 8.230 | 281,839 | -0.08(-0.96%) |
Jul 20, 2023 | 8.350 | 8.422 | 8.250 | 8.310 | 198,847 | +0.01(+0.12%) |
Jul 19, 2023 | 8.360 | 8.455 | 8.240 | 8.300 | 274,686 | -0.06(-0.72%) |
Jul 18, 2023 | 8.050 | 8.400 | 8.050 | 8.360 | 388,615 | +0.31(+3.85%) |
Jul 17, 2023 | 8.030 | 8.115 | 7.910 | 8.050 | 316,500 | +0.09(+1.13%) |
Jul 14, 2023 | 8.280 | 8.280 | 7.940 | 7.960 | 416,772 | -0.13(-1.61%) |
Jul 13, 2023 | 8.300 | 8.300 | 7.983 | 8.090 | 379,964 | -0.20(-2.41%) |
Jul 12, 2023 | 8.020 | 8.300 | 8.020 | 8.290 | 467,849 | +0.27(+3.37%) |
Jul 11, 2023 | 7.910 | 8.055 | 7.845 | 8.020 | 393,869 | +0.18(+2.30%) |
Jul 10, 2023 | 7.940 | 8.000 | 7.790 | 7.840 | 315,260 | -0.13(-1.63%) |
Jul 07, 2023 | 7.760 | 8.020 | 7.760 | 7.970 | 396,553 | +0.17(+2.18%) |
Jul 06, 2023 | 7.780 | 7.830 | 7.610 | 7.800 | 336,872 | -0.02(-0.26%) |
Jul 05, 2023 | 8.010 | 8.010 | 7.700 | 7.820 | 426,768 | -0.19(-2.37%) |
Jul 03, 2023 | 8.070 | 8.130 | 7.960 | 8.010 | 221,146 | -0.06(-0.74%) |
Jun 30, 2023 | 8.220 | 8.220 | 8.030 | 8.070 | 416,168 | -0.13(-1.59%) |
Jun 29, 2023 | 8.110 | 8.300 | 8.100 | 8.200 | 436,041 | +0.12(+1.49%) |
Jun 28, 2023 | 7.800 | 8.118 | 7.750 | 8.080 | 345,080 | +0.23(+2.93%) |
Jun 27, 2023 | 7.800 | 7.890 | 7.560 | 7.850 | 365,091 | +0.02(+0.26%) |
Jun 26, 2023 | 7.910 | 7.950 | 7.700 | 7.830 | 534,189 | -0.08(-1.01%) |
Jun 23, 2023 | 8.190 | 8.200 | 7.830 | 7.910 | 4,345,997 | -0.39(-4.70%) |
Jun 22, 2023 | 8.210 | 8.300 | 8.090 | 8.300 | 337,576 | +0.09(+1.10%) |
Jun 21, 2023 | 7.960 | 8.330 | 7.960 | 8.210 | 374,060 | +0.31(+3.92%) |
Jun 20, 2023 | 8.210 | 8.260 | 7.580 | 7.900 | 560,737 | -0.54(-6.40%) |
Jun 16, 2023 | 8.450 | 8.540 | 8.150 | 8.440 | 836,673 | +0.12(+1.44%) |