Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.130 | 9.162 | 8.750 | 8.800 | 2,603,421 | -0.34(-3.72%) |
Aug 30, 2023 | 9.480 | 9.520 | 9.115 | 9.140 | 2,137,434 | -0.30(-3.18%) |
Aug 29, 2023 | 9.130 | 9.470 | 9.060 | 9.440 | 3,006,896 | +0.33(+3.62%) |
Aug 28, 2023 | 9.240 | 9.440 | 9.110 | 9.110 | 1,714,106 | -0.13(-1.41%) |
Aug 25, 2023 | 9.200 | 9.330 | 9.120 | 9.240 | 1,786,389 | +0.11(+1.20%) |
Aug 24, 2023 | 9.090 | 9.350 | 9.035 | 9.130 | 2,007,456 | -0.02(-0.22%) |
Aug 23, 2023 | 9.370 | 9.420 | 9.100 | 9.150 | 2,276,866 | -0.21(-2.24%) |
Aug 22, 2023 | 9.720 | 9.795 | 9.220 | 9.360 | 2,839,634 | -0.36(-3.70%) |
Aug 21, 2023 | 9.900 | 9.970 | 9.685 | 9.720 | 2,254,267 | -0.24(-2.41%) |
Aug 18, 2023 | 9.630 | 9.980 | 9.605 | 9.960 | 3,967,201 | +0.32(+3.32%) |
Aug 17, 2023 | 9.750 | 9.820 | 9.520 | 9.640 | 3,893,709 | -0.12(-1.23%) |
Aug 16, 2023 | 9.830 | 9.970 | 9.720 | 9.760 | 2,231,480 | -0.10(-1.01%) |
Aug 15, 2023 | 10.01 | 10.07 | 9.840 | 9.860 | 1,531,449 | -0.16(-1.60%) |
Aug 14, 2023 | 10.05 | 10.15 | 9.880 | 10.02 | 1,877,773 | -0.05(-0.50%) |
Aug 11, 2023 | 9.690 | 10.08 | 9.650 | 10.07 | 2,223,261 | +0.36(+3.71%) |
Aug 10, 2023 | 9.580 | 9.895 | 9.550 | 9.710 | 3,246,746 | +0.10(+1.04%) |
Aug 09, 2023 | 10.31 | 10.35 | 9.560 | 9.610 | 4,636,848 | -0.70(-6.79%) |
Aug 08, 2023 | 10.90 | 10.90 | 10.28 | 10.31 | 5,548,224 | -1.04(-9.16%) |
Aug 07, 2023 | 11.10 | 11.45 | 11.06 | 11.35 | 2,219,205 | +0.22(+1.98%) |
Aug 04, 2023 | 11.02 | 11.19 | 10.99 | 11.13 | 1,325,350 | +0.12(+1.09%) |
Aug 03, 2023 | 11.12 | 11.18 | 10.99 | 11.01 | 881,217 | -0.13(-1.17%) |
Aug 02, 2023 | 11.19 | 11.27 | 11.06 | 11.14 | 853,885 | -0.11(-0.98%) |
Aug 01, 2023 | 11.06 | 11.25 | 11.02 | 11.25 | 1,325,432 | +0.16(+1.44%) |
Jul 31, 2023 | 11.04 | 11.16 | 11.03 | 11.09 | 1,121,090 | +0.04(+0.36%) |
Jul 28, 2023 | 10.89 | 11.05 | 10.87 | 11.05 | 1,540,900 | +0.20(+1.84%) |
Jul 27, 2023 | 10.86 | 11.02 | 10.74 | 10.85 | 1,622,627 | +0.04(+0.37%) |
Jul 26, 2023 | 10.57 | 10.82 | 10.54 | 10.81 | 1,388,001 | +0.27(+2.56%) |
Jul 25, 2023 | 10.73 | 10.81 | 10.54 | 10.54 | 1,361,705 | -0.21(-1.95%) |
Jul 24, 2023 | 10.65 | 10.76 | 10.56 | 10.75 | 2,267,724 | +0.12(+1.13%) |
Jul 21, 2023 | 10.71 | 10.76 | 10.60 | 10.63 | 1,377,803 | -0.01(-0.09%) |
Jul 20, 2023 | 10.53 | 10.67 | 10.46 | 10.64 | 1,880,761 | +0.16(+1.53%) |
Jul 19, 2023 | 10.44 | 10.55 | 10.40 | 10.48 | 2,277,750 | +0.05(+0.48%) |
Jul 18, 2023 | 10.38 | 10.53 | 10.38 | 10.43 | 822,043 | +0.06(+0.58%) |
Jul 17, 2023 | 10.37 | 10.44 | 10.26 | 10.37 | 1,055,638 | +0.01(+0.10%) |
Jul 14, 2023 | 10.32 | 10.39 | 10.25 | 10.36 | 934,643 | +0.03(+0.29%) |
Jul 13, 2023 | 10.34 | 10.41 | 10.29 | 10.33 | 1,611,544 | -0.01(-0.10%) |
Jul 12, 2023 | 10.43 | 10.50 | 10.31 | 10.34 | 1,619,943 | +0.00(+0.00%) |
Jul 11, 2023 | 10.23 | 10.35 | 10.11 | 10.34 | 1,903,166 | +0.09(+0.88%) |
Jul 10, 2023 | 10.06 | 10.26 | 10.01 | 10.25 | 2,420,392 | +0.16(+1.59%) |
Jul 07, 2023 | 10.07 | 10.29 | 10.04 | 10.09 | 2,185,558 | +0.02(+0.20%) |
Jul 06, 2023 | 10.41 | 10.41 | 10.00 | 10.07 | 2,335,241 | -0.37(-3.54%) |
Jul 05, 2023 | 10.40 | 10.52 | 10.31 | 10.44 | 2,179,937 | +0.05(+0.48%) |
Jul 03, 2023 | 10.56 | 10.60 | 10.39 | 10.39 | 1,057,773 | -0.25(-2.35%) |
Jun 30, 2023 | 10.69 | 10.75 | 10.62 | 10.64 | 1,307,030 | -0.01(-0.09%) |
Jun 29, 2023 | 10.57 | 10.75 | 10.50 | 10.65 | 1,429,278 | +0.09(+0.85%) |
Jun 28, 2023 | 10.58 | 10.60 | 10.44 | 10.56 | 1,450,831 | -0.02(-0.19%) |
Jun 27, 2023 | 10.64 | 10.69 | 10.52 | 10.58 | 2,474,919 | -0.06(-0.56%) |
Jun 26, 2023 | 10.92 | 10.95 | 10.63 | 10.64 | 2,373,850 | -0.29(-2.65%) |
Jun 23, 2023 | 10.95 | 11.13 | 10.86 | 10.93 | 5,633,971 | -0.07(-0.64%) |
Jun 22, 2023 | 10.80 | 11.01 | 10.72 | 11.00 | 1,237,448 | +0.17(+1.57%) |
Jun 21, 2023 | 10.78 | 10.89 | 10.63 | 10.83 | 1,283,509 | +0.06(+0.56%) |
Jun 20, 2023 | 10.96 | 11.05 | 10.75 | 10.77 | 2,180,160 | -0.21(-1.91%) |
Jun 16, 2023 | 11.13 | 11.19 | 10.95 | 10.98 | 4,799,950 | -0.05(-0.45%) |