Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.660 | 9.710 | 9.530 | 9.550 | 195,093 | -0.11(-1.14%) |
Aug 30, 2023 | 9.840 | 9.890 | 9.580 | 9.660 | 144,231 | -0.25(-2.52%) |
Aug 29, 2023 | 9.710 | 9.990 | 9.520 | 9.910 | 223,742 | +0.19(+1.95%) |
Aug 28, 2023 | 9.740 | 9.780 | 9.470 | 9.720 | 246,882 | +0.03(+0.31%) |
Aug 25, 2023 | 9.590 | 9.775 | 9.430 | 9.690 | 142,437 | +0.12(+1.25%) |
Aug 24, 2023 | 9.700 | 9.800 | 9.390 | 9.570 | 194,846 | -0.13(-1.34%) |
Aug 23, 2023 | 9.590 | 9.780 | 9.560 | 9.700 | 195,197 | +0.19(+2.00%) |
Aug 22, 2023 | 9.560 | 9.800 | 9.460 | 9.510 | 170,026 | -0.01(-0.11%) |
Aug 21, 2023 | 9.770 | 9.790 | 9.460 | 9.520 | 203,427 | -0.27(-2.76%) |
Aug 18, 2023 | 9.660 | 10.00 | 9.470 | 9.790 | 229,292 | -0.03(-0.31%) |
Aug 17, 2023 | 9.500 | 9.840 | 9.435 | 9.820 | 259,926 | +0.40(+4.25%) |
Aug 16, 2023 | 9.390 | 9.510 | 9.270 | 9.420 | 325,085 | +0.01(+0.11%) |
Aug 15, 2023 | 9.300 | 9.530 | 9.270 | 9.410 | 150,901 | +0.00(+0.00%) |
Aug 14, 2023 | 9.320 | 9.430 | 9.170 | 9.410 | 225,398 | +0.00(+0.00%) |
Aug 11, 2023 | 9.410 | 9.690 | 9.225 | 9.410 | 305,101 | +0.00(+0.00%) |
Aug 10, 2023 | 9.320 | 9.440 | 8.520 | 9.410 | 613,418 | +0.93(+10.97%) |
Aug 09, 2023 | 8.490 | 8.530 | 8.370 | 8.480 | 200,846 | -0.02(-0.24%) |
Aug 08, 2023 | 8.250 | 8.525 | 8.200 | 8.500 | 234,473 | +0.11(+1.31%) |
Aug 07, 2023 | 8.570 | 8.605 | 8.280 | 8.390 | 243,188 | -0.11(-1.29%) |
Aug 04, 2023 | 8.530 | 8.605 | 8.470 | 8.500 | 154,548 | -0.04(-0.47%) |
Aug 03, 2023 | 8.370 | 8.630 | 8.345 | 8.540 | 185,580 | +0.10(+1.18%) |
Aug 02, 2023 | 8.510 | 8.510 | 8.300 | 8.440 | 164,503 | -0.17(-1.97%) |
Aug 01, 2023 | 8.700 | 9.030 | 8.530 | 8.610 | 171,361 | -0.14(-1.60%) |
Jul 31, 2023 | 8.520 | 8.960 | 8.520 | 8.750 | 295,551 | +0.30(+3.55%) |
Jul 28, 2023 | 8.770 | 8.770 | 8.390 | 8.450 | 171,549 | -0.19(-2.20%) |
Jul 27, 2023 | 9.100 | 9.100 | 8.570 | 8.640 | 240,731 | -0.41(-4.53%) |
Jul 26, 2023 | 9.010 | 9.115 | 8.790 | 9.050 | 286,614 | +0.19(+2.14%) |
Jul 25, 2023 | 8.640 | 9.350 | 8.560 | 8.860 | 512,444 | +0.36(+4.24%) |
Jul 24, 2023 | 8.330 | 8.570 | 8.190 | 8.500 | 233,767 | +0.16(+1.92%) |
Jul 21, 2023 | 8.530 | 8.600 | 8.330 | 8.340 | 212,836 | -0.11(-1.30%) |
Jul 20, 2023 | 8.570 | 8.570 | 8.290 | 8.450 | 212,428 | -0.14(-1.63%) |
Jul 19, 2023 | 8.470 | 8.690 | 8.400 | 8.590 | 238,823 | +0.17(+2.02%) |
Jul 18, 2023 | 8.310 | 8.590 | 8.260 | 8.420 | 268,254 | +0.11(+1.32%) |
Jul 17, 2023 | 8.040 | 8.475 | 7.980 | 8.310 | 258,837 | +0.23(+2.85%) |
Jul 14, 2023 | 8.110 | 8.200 | 7.890 | 8.080 | 175,650 | -0.06(-0.74%) |
Jul 13, 2023 | 8.110 | 8.400 | 8.065 | 8.140 | 275,370 | +0.06(+0.74%) |
Jul 12, 2023 | 8.120 | 8.300 | 8.005 | 8.080 | 248,605 | +0.17(+2.15%) |
Jul 11, 2023 | 7.890 | 8.070 | 7.690 | 7.910 | 259,161 | +0.06(+0.76%) |
Jul 10, 2023 | 7.630 | 7.915 | 7.595 | 7.850 | 331,439 | +0.21(+2.75%) |
Jul 07, 2023 | 7.350 | 7.860 | 7.350 | 7.640 | 245,000 | +0.33(+4.51%) |
Jul 06, 2023 | 7.230 | 7.330 | 7.020 | 7.310 | 217,116 | -0.01(-0.07%) |
Jul 05, 2023 | 7.260 | 7.410 | 7.140 | 7.315 | 280,768 | +0.07(+0.90%) |
Jul 03, 2023 | 7.500 | 7.850 | 7.200 | 7.250 | 171,240 | -0.19(-2.55%) |
Jun 30, 2023 | 7.520 | 7.600 | 7.325 | 7.440 | 382,702 | +0.01(+0.13%) |
Jun 29, 2023 | 7.080 | 7.840 | 7.080 | 7.430 | 430,295 | +0.36(+5.09%) |
Jun 28, 2023 | 6.750 | 7.090 | 6.660 | 7.070 | 420,845 | +0.29(+4.28%) |
Jun 27, 2023 | 6.920 | 6.990 | 6.650 | 6.780 | 365,086 | -0.18(-2.59%) |
Jun 26, 2023 | 7.040 | 7.135 | 6.850 | 6.960 | 302,734 | -0.09(-1.28%) |
Jun 23, 2023 | 7.160 | 7.220 | 6.860 | 7.050 | 801,366 | -0.07(-0.98%) |
Jun 22, 2023 | 7.180 | 7.435 | 7.070 | 7.120 | 408,920 | -0.01(-0.14%) |
Jun 21, 2023 | 6.810 | 7.200 | 6.730 | 7.130 | 591,586 | +0.27(+3.94%) |
Jun 20, 2023 | 7.040 | 7.080 | 6.750 | 6.860 | 438,911 | -0.18(-2.56%) |
Jun 16, 2023 | 7.400 | 7.400 | 6.975 | 7.040 | 2,025,529 | -0.26(-3.56%) |
Jun 15, 2023 | 7.140 | 7.550 | 7.060 | 7.300 | 436,255 | -0.02(-0.27%) |
Jun 14, 2023 | 7.740 | 7.890 | 7.260 | 7.320 | 415,865 | -0.31(-4.06%) |
Jun 13, 2023 | 7.500 | 7.755 | 7.490 | 7.630 | 306,499 | +0.17(+2.28%) |
Jun 12, 2023 | 7.610 | 7.680 | 7.440 | 7.460 | 380,484 | -0.14(-1.84%) |
Jun 09, 2023 | 7.560 | 7.680 | 7.440 | 7.600 | 280,402 | +0.01(+0.13%) |
Jun 08, 2023 | 7.910 | 7.980 | 7.550 | 7.590 | 258,622 | -0.23(-2.94%) |
Jun 07, 2023 | 7.660 | 7.960 | 7.660 | 7.820 | 341,965 | +0.19(+2.49%) |
Jun 06, 2023 | 7.110 | 7.680 | 7.090 | 7.630 | 348,522 | +0.52(+7.31%) |
Jun 05, 2023 | 7.160 | 7.250 | 7.050 | 7.110 | 298,072 | -0.13(-1.80%) |
Jun 02, 2023 | 7.080 | 7.280 | 7.045 | 7.240 | 297,959 | +0.33(+4.78%) |