Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.04 | 10.35 | 10.01 | 10.21 | 2,213,091 | +0.13(+1.29%) |
Aug 30, 2023 | 9.930 | 10.12 | 9.830 | 10.08 | 2,402,992 | +0.18(+1.82%) |
Aug 29, 2023 | 9.940 | 10.03 | 9.790 | 9.900 | 2,282,331 | -0.07(-0.70%) |
Aug 28, 2023 | 9.640 | 10.06 | 9.640 | 9.970 | 2,251,270 | +0.40(+4.18%) |
Aug 25, 2023 | 9.640 | 9.660 | 9.410 | 9.570 | 1,296,027 | -0.02(-0.21%) |
Aug 24, 2023 | 9.800 | 9.860 | 9.445 | 9.590 | 1,991,284 | -0.31(-3.13%) |
Aug 23, 2023 | 9.710 | 9.925 | 9.600 | 9.900 | 2,200,056 | +0.16(+1.64%) |
Aug 22, 2023 | 10.02 | 10.09 | 9.740 | 9.740 | 1,225,732 | -0.31(-3.08%) |
Aug 21, 2023 | 9.980 | 10.08 | 9.860 | 10.05 | 2,135,856 | +0.05(+0.50%) |
Aug 18, 2023 | 10.40 | 10.62 | 9.985 | 10.00 | 2,772,351 | -0.61(-5.75%) |
Aug 17, 2023 | 10.30 | 10.79 | 10.03 | 10.61 | 5,863,606 | +1.08(+11.33%) |
Aug 16, 2023 | 9.750 | 9.830 | 9.520 | 9.530 | 2,227,002 | -0.27(-2.76%) |
Aug 15, 2023 | 10.05 | 10.17 | 9.790 | 9.800 | 2,117,328 | -0.35(-3.45%) |
Aug 14, 2023 | 10.02 | 10.17 | 9.880 | 10.15 | 2,745,733 | +0.00(+0.00%) |
Aug 11, 2023 | 10.14 | 10.26 | 9.965 | 10.15 | 2,183,406 | -0.14(-1.36%) |
Aug 10, 2023 | 10.19 | 10.47 | 10.15 | 10.29 | 3,242,118 | +0.16(+1.58%) |
Aug 09, 2023 | 10.32 | 10.77 | 9.930 | 10.13 | 6,444,124 | -0.33(-3.15%) |
Aug 08, 2023 | 13.10 | 13.11 | 10.38 | 10.46 | 21,243,176 | +0.43(+4.29%) |
Aug 07, 2023 | 10.50 | 10.62 | 10.00 | 10.03 | 7,127,374 | -0.46(-4.39%) |
Aug 04, 2023 | 10.50 | 10.76 | 10.45 | 10.49 | 2,135,446 | +0.05(+0.48%) |
Aug 03, 2023 | 10.13 | 10.57 | 10.04 | 10.44 | 2,204,083 | +0.28(+2.76%) |
Aug 02, 2023 | 10.12 | 10.21 | 9.880 | 10.16 | 2,803,623 | -0.18(-1.74%) |
Aug 01, 2023 | 10.10 | 10.64 | 9.910 | 10.34 | 2,948,961 | +0.21(+2.07%) |
Jul 31, 2023 | 10.24 | 10.39 | 10.10 | 10.13 | 2,028,935 | -0.06(-0.59%) |
Jul 28, 2023 | 10.10 | 10.19 | 9.965 | 10.19 | 1,509,185 | +0.30(+3.03%) |
Jul 27, 2023 | 10.19 | 10.31 | 9.860 | 9.890 | 1,856,546 | -0.21(-2.08%) |
Jul 26, 2023 | 10.09 | 10.29 | 9.970 | 10.10 | 2,007,247 | +0.01(+0.10%) |
Jul 25, 2023 | 9.620 | 10.15 | 9.620 | 10.09 | 2,178,075 | +0.22(+2.23%) |
Jul 24, 2023 | 9.580 | 9.980 | 9.552 | 9.870 | 2,346,101 | +0.27(+2.81%) |
Jul 21, 2023 | 9.700 | 9.780 | 9.300 | 9.600 | 2,322,139 | +0.02(+0.21%) |
Jul 20, 2023 | 9.580 | 9.800 | 9.500 | 9.580 | 2,139,997 | -0.01(-0.10%) |
Jul 19, 2023 | 9.480 | 9.860 | 9.420 | 9.590 | 2,809,199 | +0.23(+2.46%) |
Jul 18, 2023 | 9.180 | 9.370 | 9.045 | 9.360 | 2,056,153 | +0.24(+2.63%) |
Jul 17, 2023 | 9.170 | 9.268 | 9.010 | 9.120 | 2,387,704 | -0.06(-0.65%) |
Jul 14, 2023 | 9.410 | 9.480 | 9.160 | 9.180 | 1,819,411 | -0.30(-3.16%) |
Jul 13, 2023 | 9.370 | 9.530 | 9.280 | 9.480 | 3,267,491 | +0.09(+0.96%) |
Jul 12, 2023 | 9.370 | 9.400 | 9.090 | 9.390 | 2,548,865 | +0.22(+2.40%) |
Jul 11, 2023 | 8.970 | 9.280 | 8.965 | 9.170 | 2,755,544 | +0.27(+3.03%) |
Jul 10, 2023 | 8.940 | 9.220 | 8.880 | 8.900 | 3,015,170 | -0.09(-1.00%) |
Jul 07, 2023 | 8.830 | 9.100 | 8.805 | 8.990 | 2,941,548 | +0.33(+3.81%) |
Jul 06, 2023 | 8.870 | 8.870 | 8.590 | 8.660 | 3,044,941 | -0.31(-3.46%) |
Jul 05, 2023 | 9.310 | 9.380 | 8.940 | 8.970 | 3,360,474 | -0.45(-4.78%) |
Jul 03, 2023 | 8.890 | 9.440 | 8.890 | 9.420 | 1,891,825 | +0.54(+6.08%) |
Jun 30, 2023 | 8.910 | 8.960 | 8.780 | 8.880 | 2,429,327 | +0.05(+0.57%) |
Jun 29, 2023 | 8.790 | 9.040 | 8.780 | 8.830 | 2,484,573 | +0.00(+0.00%) |
Jun 28, 2023 | 8.700 | 8.890 | 8.550 | 8.830 | 3,392,142 | +0.13(+1.49%) |
Jun 27, 2023 | 8.820 | 8.840 | 8.600 | 8.700 | 2,906,038 | -0.04(-0.46%) |
Jun 26, 2023 | 8.900 | 9.045 | 8.720 | 8.740 | 3,549,000 | -0.13(-1.47%) |
Jun 23, 2023 | 9.120 | 9.210 | 8.850 | 8.870 | 5,032,838 | -0.37(-4.00%) |
Jun 22, 2023 | 9.480 | 9.480 | 9.190 | 9.240 | 2,805,485 | -0.28(-2.94%) |
Jun 21, 2023 | 9.540 | 9.650 | 9.310 | 9.520 | 2,479,890 | -0.10(-1.04%) |
Jun 20, 2023 | 9.860 | 9.860 | 9.490 | 9.620 | 2,380,104 | -0.18(-1.84%) |
Jun 16, 2023 | 10.22 | 10.22 | 9.775 | 9.800 | 3,964,206 | -0.42(-4.11%) |