Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.67 | 11.03 | 10.66 | 10.71 | 126,142 | -0.01(-0.09%) |
Aug 30, 2023 | 10.51 | 10.78 | 10.47 | 10.72 | 46,380 | +0.25(+2.39%) |
Aug 29, 2023 | 10.44 | 10.58 | 10.18 | 10.47 | 42,418 | +0.16(+1.55%) |
Aug 28, 2023 | 10.21 | 10.45 | 10.21 | 10.31 | 44,219 | +0.23(+2.28%) |
Aug 25, 2023 | 9.720 | 10.13 | 9.680 | 10.08 | 53,208 | +0.35(+3.60%) |
Aug 24, 2023 | 9.600 | 9.780 | 9.590 | 9.730 | 85,374 | +0.12(+1.25%) |
Aug 23, 2023 | 9.600 | 9.710 | 9.585 | 9.610 | 83,694 | -0.09(-0.93%) |
Aug 22, 2023 | 9.640 | 9.755 | 9.520 | 9.700 | 74,187 | -0.04(-0.41%) |
Aug 21, 2023 | 9.830 | 9.920 | 9.610 | 9.740 | 60,307 | +0.01(+0.10%) |
Aug 18, 2023 | 9.580 | 9.780 | 9.520 | 9.730 | 36,242 | +0.07(+0.72%) |
Aug 17, 2023 | 9.720 | 9.755 | 9.630 | 9.660 | 46,716 | -0.06(-0.62%) |
Aug 16, 2023 | 9.590 | 9.890 | 9.570 | 9.720 | 48,509 | +0.01(+0.10%) |
Aug 15, 2023 | 9.690 | 9.750 | 9.577 | 9.710 | 56,616 | +0.05(+0.52%) |
Aug 14, 2023 | 9.580 | 9.700 | 9.430 | 9.660 | 146,118 | -0.09(-0.92%) |
Aug 11, 2023 | 9.720 | 9.795 | 9.570 | 9.750 | 50,790 | +0.03(+0.31%) |
Aug 10, 2023 | 9.550 | 9.770 | 9.510 | 9.720 | 41,659 | +0.17(+1.78%) |
Aug 09, 2023 | 9.510 | 9.750 | 9.430 | 9.550 | 70,437 | +0.09(+0.95%) |
Aug 08, 2023 | 9.670 | 9.670 | 9.430 | 9.460 | 32,457 | -0.25(-2.57%) |
Aug 07, 2023 | 9.660 | 9.805 | 9.540 | 9.710 | 61,875 | +0.09(+0.94%) |
Aug 04, 2023 | 9.960 | 10.03 | 9.600 | 9.620 | 46,033 | -0.49(-4.85%) |
Aug 03, 2023 | 9.760 | 10.19 | 9.700 | 10.11 | 25,856 | +0.30(+3.06%) |
Aug 02, 2023 | 9.830 | 9.830 | 9.630 | 9.810 | 77,842 | -0.05(-0.51%) |
Aug 01, 2023 | 9.550 | 9.935 | 9.290 | 9.860 | 40,230 | +0.25(+2.60%) |
Jul 31, 2023 | 8.880 | 9.660 | 8.880 | 9.610 | 66,483 | +0.68(+7.61%) |
Jul 28, 2023 | 9.110 | 9.150 | 8.740 | 8.930 | 84,264 | -0.11(-1.22%) |
Jul 27, 2023 | 10.04 | 10.04 | 8.950 | 9.040 | 155,824 | -0.95(-9.51%) |
Jul 26, 2023 | 10.16 | 10.21 | 9.970 | 9.990 | 27,210 | -0.08(-0.79%) |
Jul 25, 2023 | 9.890 | 10.27 | 9.890 | 10.07 | 36,066 | +0.07(+0.70%) |
Jul 24, 2023 | 9.860 | 10.12 | 9.860 | 10.00 | 56,947 | -0.07(-0.70%) |
Jul 21, 2023 | 10.20 | 10.20 | 9.990 | 10.07 | 41,711 | -0.11(-1.08%) |
Jul 20, 2023 | 9.960 | 10.19 | 9.710 | 10.18 | 52,815 | +0.28(+2.83%) |
Jul 19, 2023 | 10.13 | 10.17 | 9.790 | 9.900 | 35,523 | -0.23(-2.27%) |
Jul 18, 2023 | 9.990 | 10.32 | 9.810 | 10.13 | 74,367 | +0.21(+2.12%) |
Jul 17, 2023 | 9.850 | 9.990 | 9.600 | 9.920 | 65,316 | +0.16(+1.64%) |
Jul 14, 2023 | 10.01 | 10.09 | 9.700 | 9.760 | 87,035 | -0.25(-2.50%) |
Jul 13, 2023 | 9.990 | 10.20 | 9.910 | 10.01 | 62,243 | -0.06(-0.60%) |
Jul 12, 2023 | 10.63 | 10.63 | 10.02 | 10.07 | 42,594 | -0.44(-4.19%) |
Jul 11, 2023 | 10.35 | 10.62 | 10.12 | 10.51 | 106,099 | +0.16(+1.55%) |
Jul 10, 2023 | 10.21 | 10.43 | 10.07 | 10.35 | 131,650 | +0.04(+0.39%) |
Jul 07, 2023 | 10.36 | 10.46 | 10.25 | 10.31 | 71,538 | -0.01(-0.10%) |
Jul 06, 2023 | 10.53 | 10.54 | 10.16 | 10.32 | 50,462 | -0.30(-2.82%) |
Jul 05, 2023 | 11.04 | 11.04 | 10.54 | 10.62 | 53,265 | -0.42(-3.80%) |
Jul 03, 2023 | 11.18 | 11.19 | 10.96 | 11.04 | 49,965 | -0.05(-0.45%) |
Jun 30, 2023 | 10.92 | 11.13 | 10.92 | 11.09 | 194,405 | +0.24(+2.21%) |
Jun 29, 2023 | 10.58 | 10.90 | 10.49 | 10.85 | 103,302 | +0.44(+4.23%) |
Jun 28, 2023 | 10.60 | 10.62 | 10.22 | 10.41 | 50,488 | -0.24(-2.25%) |
Jun 27, 2023 | 10.37 | 10.75 | 10.36 | 10.65 | 44,774 | +0.26(+2.50%) |
Jun 26, 2023 | 10.21 | 10.53 | 10.21 | 10.39 | 71,178 | -0.01(-0.10%) |
Jun 23, 2023 | 10.21 | 10.41 | 9.770 | 10.40 | 857,401 | +0.04(+0.39%) |
Jun 22, 2023 | 10.73 | 10.75 | 10.21 | 10.36 | 69,837 | -0.37(-3.45%) |
Jun 21, 2023 | 10.71 | 10.80 | 10.45 | 10.73 | 93,878 | +0.12(+1.13%) |
Jun 20, 2023 | 10.85 | 10.96 | 10.43 | 10.61 | 116,726 | -0.31(-2.84%) |
Jun 16, 2023 | 10.30 | 11.00 | 10.25 | 10.92 | 508,275 | +0.71(+6.95%) |