Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.160 | 10.10 | 9.160 | 9.880 | 241,440 | +0.55(+5.89%) |
Aug 30, 2023 | 9.310 | 9.380 | 9.120 | 9.330 | 80,558 | -0.09(-0.96%) |
Aug 29, 2023 | 9.900 | 10.07 | 9.210 | 9.420 | 274,777 | -0.21(-2.18%) |
Aug 28, 2023 | 8.960 | 9.765 | 8.960 | 9.630 | 181,115 | +0.62(+6.88%) |
Aug 25, 2023 | 9.200 | 9.340 | 8.360 | 9.010 | 362,240 | -0.11(-1.21%) |
Aug 24, 2023 | 9.420 | 9.512 | 9.029 | 9.120 | 173,912 | -0.22(-2.36%) |
Aug 23, 2023 | 9.950 | 10.16 | 9.250 | 9.340 | 237,523 | -0.56(-5.66%) |
Aug 22, 2023 | 10.00 | 10.23 | 9.710 | 9.900 | 160,339 | -0.04(-0.40%) |
Aug 21, 2023 | 9.500 | 10.33 | 9.500 | 9.940 | 234,000 | +0.21(+2.16%) |
Aug 18, 2023 | 10.24 | 10.57 | 9.720 | 9.730 | 767,391 | -1.16(-10.65%) |
Aug 17, 2023 | 11.31 | 11.88 | 10.82 | 10.89 | 204,694 | -0.63(-5.47%) |
Aug 16, 2023 | 11.30 | 11.77 | 11.16 | 11.52 | 160,377 | -0.15(-1.29%) |
Aug 15, 2023 | 11.19 | 11.67 | 10.70 | 11.67 | 417,048 | +0.65(+5.90%) |
Aug 14, 2023 | 10.68 | 11.17 | 10.14 | 11.02 | 334,825 | +0.34(+3.18%) |
Aug 11, 2023 | 11.00 | 11.06 | 10.51 | 10.68 | 360,609 | -0.39(-3.52%) |
Aug 10, 2023 | 11.10 | 11.32 | 10.80 | 11.07 | 227,877 | -0.05(-0.45%) |
Aug 09, 2023 | 11.59 | 11.71 | 10.70 | 11.12 | 330,467 | -0.67(-5.68%) |
Aug 08, 2023 | 10.50 | 11.88 | 10.50 | 11.79 | 659,364 | +0.98(+9.07%) |
Aug 07, 2023 | 11.20 | 11.52 | 10.02 | 10.81 | 484,538 | -0.37(-3.31%) |
Aug 04, 2023 | 11.82 | 12.05 | 11.10 | 11.18 | 338,470 | -0.68(-5.73%) |
Aug 03, 2023 | 11.75 | 11.97 | 11.57 | 11.86 | 216,754 | +0.26(+2.24%) |
Aug 02, 2023 | 12.19 | 12.19 | 11.41 | 11.60 | 270,719 | -0.72(-5.84%) |
Aug 01, 2023 | 13.70 | 13.70 | 12.21 | 12.32 | 453,918 | -0.40(-3.14%) |
Jul 31, 2023 | 13.11 | 13.11 | 12.69 | 12.72 | 382,152 | -0.61(-4.58%) |
Jul 28, 2023 | 12.43 | 13.63 | 12.43 | 13.33 | 422,789 | +1.03(+8.37%) |
Jul 27, 2023 | 12.12 | 12.59 | 11.62 | 12.30 | 374,885 | +0.33(+2.76%) |
Jul 26, 2023 | 11.55 | 12.17 | 11.45 | 11.97 | 375,145 | +0.71(+6.31%) |
Jul 25, 2023 | 11.50 | 11.90 | 11.01 | 11.26 | 242,478 | +0.04(+0.36%) |
Jul 24, 2023 | 10.43 | 11.39 | 10.32 | 11.22 | 313,037 | +0.84(+8.09%) |
Jul 21, 2023 | 11.00 | 11.34 | 10.38 | 10.38 | 212,160 | -0.46(-4.24%) |
Jul 20, 2023 | 11.90 | 12.26 | 10.71 | 10.84 | 455,171 | -0.98(-8.29%) |
Jul 19, 2023 | 12.82 | 13.38 | 11.82 | 11.82 | 568,782 | -1.06(-8.23%) |
Jul 18, 2023 | 13.35 | 13.97 | 12.60 | 12.88 | 392,169 | -0.38(-2.87%) |
Jul 17, 2023 | 12.59 | 13.80 | 12.46 | 13.26 | 381,628 | +0.67(+5.32%) |
Jul 14, 2023 | 12.21 | 12.85 | 11.60 | 12.59 | 329,259 | +0.57(+4.74%) |
Jul 13, 2023 | 13.03 | 13.98 | 11.71 | 12.02 | 564,090 | -0.84(-6.53%) |
Jul 12, 2023 | 13.11 | 13.45 | 12.26 | 12.86 | 627,264 | +0.24(+1.90%) |
Jul 11, 2023 | 11.13 | 12.80 | 11.10 | 12.62 | 707,604 | +1.83(+16.96%) |
Jul 10, 2023 | 10.56 | 10.90 | 10.51 | 10.79 | 111,250 | +0.27(+2.57%) |
Jul 07, 2023 | 10.69 | 10.93 | 10.20 | 10.52 | 131,825 | -0.17(-1.59%) |
Jul 06, 2023 | 11.38 | 11.38 | 10.55 | 10.69 | 202,832 | -0.68(-5.98%) |
Jul 05, 2023 | 11.24 | 11.57 | 10.68 | 11.37 | 205,760 | +0.03(+0.26%) |
Jul 03, 2023 | 10.88 | 11.91 | 10.75 | 11.34 | 228,069 | +0.81(+7.69%) |
Jun 30, 2023 | 10.50 | 10.70 | 10.30 | 10.53 | 83,404 | +0.10(+0.96%) |
Jun 29, 2023 | 10.30 | 10.72 | 10.09 | 10.43 | 164,753 | -0.04(-0.38%) |
Jun 28, 2023 | 10.91 | 10.96 | 10.05 | 10.47 | 172,035 | -0.53(-4.82%) |
Jun 27, 2023 | 10.25 | 11.07 | 10.25 | 11.00 | 196,499 | +0.81(+7.95%) |
Jun 26, 2023 | 9.940 | 10.37 | 9.780 | 10.19 | 179,715 | +0.21(+2.10%) |
Jun 23, 2023 | 10.29 | 10.29 | 9.795 | 9.980 | 164,651 | -0.62(-5.85%) |
Jun 22, 2023 | 11.00 | 11.10 | 10.10 | 10.60 | 203,700 | -0.21(-1.94%) |
Jun 21, 2023 | 9.500 | 10.98 | 9.500 | 10.81 | 236,370 | +1.27(+13.31%) |
Jun 20, 2023 | 10.67 | 10.70 | 9.520 | 9.540 | 266,423 | -0.89(-8.53%) |
Jun 16, 2023 | 11.02 | 11.20 | 9.950 | 10.43 | 518,468 | -0.78(-6.96%) |
Jun 15, 2023 | 11.68 | 12.88 | 11.15 | 11.21 | 506,119 | -0.22(-1.92%) |
Jun 14, 2023 | 11.26 | 11.70 | 10.44 | 11.43 | 291,064 | +0.28(+2.51%) |
Jun 13, 2023 | 9.410 | 11.57 | 9.300 | 11.15 | 657,441 | +1.98(+21.59%) |
Jun 12, 2023 | 9.310 | 9.495 | 9.100 | 9.170 | 238,177 | +0.17(+1.89%) |
Jun 09, 2023 | 9.280 | 9.510 | 8.880 | 9.000 | 203,014 | -0.07(-0.77%) |
Jun 08, 2023 | 8.920 | 9.280 | 8.890 | 9.070 | 191,814 | +0.22(+2.49%) |
Jun 07, 2023 | 9.490 | 9.490 | 8.772 | 8.850 | 165,117 | -0.35(-3.80%) |
Jun 06, 2023 | 8.190 | 9.330 | 8.190 | 9.200 | 262,659 | +1.07(+13.16%) |
Jun 05, 2023 | 8.610 | 8.660 | 8.110 | 8.130 | 248,669 | -0.43(-5.02%) |
Jun 02, 2023 | 8.210 | 8.820 | 8.210 | 8.560 | 336,802 | +0.53(+6.60%) |