Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.893 | 10.02 | 9.851 | 9.920 | 27,035 | -0.05(-0.50%) |
Aug 30, 2023 | 9.925 | 10.19 | 9.870 | 9.970 | 6,373 | -0.07(-0.70%) |
Aug 29, 2023 | 9.810 | 10.14 | 9.810 | 10.04 | 12,047 | -0.08(-0.79%) |
Aug 28, 2023 | 9.890 | 10.23 | 9.890 | 10.12 | 8,602 | +0.17(+1.71%) |
Aug 25, 2023 | 9.975 | 10.08 | 9.800 | 9.950 | 9,253 | +0.00(+0.00%) |
Aug 24, 2023 | 9.900 | 10.08 | 9.800 | 9.950 | 12,522 | +0.01(+0.10%) |
Aug 23, 2023 | 9.670 | 9.940 | 9.670 | 9.940 | 10,860 | +0.05(+0.51%) |
Aug 22, 2023 | 10.06 | 10.16 | 9.650 | 9.890 | 32,310 | -0.51(-4.90%) |
Aug 21, 2023 | 10.40 | 10.40 | 9.970 | 10.40 | 14,986 | +0.20(+1.96%) |
Aug 18, 2023 | 10.40 | 10.40 | 10.02 | 10.20 | 23,566 | +0.07(+0.69%) |
Aug 17, 2023 | 10.22 | 10.62 | 10.13 | 10.13 | 17,117 | -0.33(-3.15%) |
Aug 16, 2023 | 10.65 | 10.65 | 10.29 | 10.46 | 27,716 | +0.07(+0.67%) |
Aug 15, 2023 | 10.80 | 10.80 | 10.30 | 10.39 | 34,412 | +0.04(+0.39%) |
Aug 14, 2023 | 10.15 | 10.80 | 10.15 | 10.35 | 14,088 | -0.04(-0.38%) |
Aug 11, 2023 | 10.45 | 10.74 | 10.26 | 10.39 | 13,726 | -0.13(-1.28%) |
Aug 10, 2023 | 10.44 | 11.04 | 10.44 | 10.53 | 12,808 | -0.07(-0.71%) |
Aug 09, 2023 | 10.96 | 10.96 | 10.49 | 10.60 | 9,403 | +0.04(+0.43%) |
Aug 08, 2023 | 10.55 | 10.90 | 10.45 | 10.55 | 23,828 | -0.54(-4.91%) |
Aug 07, 2023 | 10.90 | 11.12 | 10.90 | 11.10 | 8,436 | +0.29(+2.64%) |
Aug 04, 2023 | 10.89 | 10.89 | 10.74 | 10.81 | 17,993 | +0.12(+1.17%) |
Aug 03, 2023 | 10.52 | 10.71 | 10.50 | 10.69 | 24,543 | +0.27(+2.59%) |
Aug 02, 2023 | 10.37 | 10.53 | 10.29 | 10.42 | 13,878 | -0.06(-0.57%) |
Aug 01, 2023 | 10.59 | 10.61 | 10.40 | 10.48 | 20,518 | -0.04(-0.43%) |
Jul 31, 2023 | 10.61 | 10.65 | 10.47 | 10.53 | 27,569 | +0.24(+2.28%) |
Jul 28, 2023 | 10.27 | 10.41 | 10.23 | 10.29 | 7,591 | +0.13(+1.28%) |
Jul 27, 2023 | 10.13 | 10.31 | 10.10 | 10.16 | 12,495 | -0.30(-2.87%) |
Jul 26, 2023 | 10.44 | 10.47 | 10.29 | 10.46 | 7,674 | +0.05(+0.48%) |
Jul 25, 2023 | 10.40 | 10.42 | 10.25 | 10.41 | 13,002 | -0.03(-0.29%) |
Jul 24, 2023 | 10.26 | 10.45 | 10.26 | 10.44 | 22,843 | -0.14(-1.32%) |
Jul 21, 2023 | 10.51 | 10.58 | 10.46 | 10.58 | 7,732 | +0.20(+1.93%) |
Jul 20, 2023 | 10.42 | 10.43 | 10.38 | 10.38 | 60,925 | -0.24(-2.26%) |
Jul 19, 2023 | 10.53 | 10.63 | 10.50 | 10.62 | 28,617 | +0.10(+0.95%) |
Jul 18, 2023 | 10.42 | 10.54 | 10.42 | 10.52 | 642,686 | +0.08(+0.81%) |
Jul 17, 2023 | 10.60 | 10.60 | 10.37 | 10.44 | 21,859 | +0.07(+0.63%) |
Jul 14, 2023 | 10.33 | 10.41 | 10.26 | 10.37 | 410,313 | +0.08(+0.78%) |
Jul 13, 2023 | 10.18 | 10.31 | 10.18 | 10.29 | 159,956 | +0.27(+2.69%) |
Jul 12, 2023 | 10.04 | 10.18 | 9.998 | 10.02 | 6,180 | +0.18(+1.83%) |
Jul 11, 2023 | 9.790 | 9.850 | 9.760 | 9.840 | 8,329 | -0.12(-1.20%) |
Jul 10, 2023 | 9.845 | 10.03 | 9.813 | 9.960 | 7,932 | +0.13(+1.34%) |
Jul 07, 2023 | 9.770 | 9.900 | 9.770 | 9.829 | 9,482 | +0.03(+0.29%) |
Jul 06, 2023 | 9.728 | 9.870 | 9.670 | 9.800 | 8,952 | -0.14(-1.41%) |
Jul 05, 2023 | 9.936 | 10.03 | 9.900 | 9.940 | 6,715 | +0.05(+0.51%) |
Jul 03, 2023 | 9.810 | 9.990 | 9.810 | 9.890 | 6,073 | +0.41(+4.32%) |
Jun 30, 2023 | 9.600 | 9.679 | 9.480 | 9.480 | 5,577 | +0.05(+0.53%) |
Jun 29, 2023 | 9.350 | 9.540 | 9.350 | 9.430 | 6,894 | +0.10(+1.07%) |
Jun 28, 2023 | 9.260 | 9.340 | 9.210 | 9.330 | 7,347 | -0.09(-0.96%) |
Jun 27, 2023 | 9.270 | 9.490 | 9.230 | 9.420 | 25,951 | -0.04(-0.42%) |
Jun 26, 2023 | 9.400 | 9.460 | 9.320 | 9.460 | 10,991 | +0.04(+0.42%) |
Jun 23, 2023 | 9.580 | 9.580 | 9.420 | 9.420 | 13,570 | -0.87(-8.45%) |
Jun 22, 2023 | 10.29 | 10.30 | 10.14 | 10.29 | 21,260 | -0.24(-2.28%) |
Jun 21, 2023 | 10.27 | 10.53 | 10.27 | 10.53 | 20,413 | +0.02(+0.19%) |
Jun 20, 2023 | 10.45 | 10.51 | 10.34 | 10.51 | 8,256 | +0.21(+2.04%) |
Jun 16, 2023 | 10.28 | 10.33 | 10.15 | 10.30 | 10,557 | -0.04(-0.39%) |