Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.590 | 9.808 | 9.552 | 9.637 | 1,503,494 | -0.02(-0.20%) |
Aug 30, 2023 | 9.713 | 9.787 | 9.561 | 9.656 | 1,177,195 | -0.12(-1.26%) |
Aug 29, 2023 | 9.837 | 10.07 | 9.746 | 9.780 | 1,204,492 | -0.10(-0.96%) |
Aug 28, 2023 | 9.837 | 10.01 | 9.694 | 9.875 | 1,198,324 | -0.10(-1.05%) |
Aug 25, 2023 | 10.09 | 10.32 | 9.884 | 9.979 | 1,986,113 | -0.27(-2.60%) |
Aug 24, 2023 | 10.26 | 10.32 | 10.04 | 10.25 | 1,421,566 | +0.15(+1.51%) |
Aug 23, 2023 | 10.13 | 10.35 | 10.04 | 10.09 | 2,147,400 | +0.18(+1.82%) |
Aug 22, 2023 | 9.713 | 9.913 | 9.599 | 9.913 | 952,468 | +0.20(+2.05%) |
Aug 21, 2023 | 9.590 | 9.894 | 9.466 | 9.713 | 1,897,390 | +0.00(+0.00%) |
Aug 18, 2023 | 10.09 | 10.15 | 9.713 | 9.713 | 1,453,663 | -0.19(-1.92%) |
Aug 17, 2023 | 9.894 | 9.951 | 9.675 | 9.903 | 2,522,819 | -0.29(-2.89%) |
Aug 16, 2023 | 10.07 | 10.21 | 9.799 | 10.20 | 1,806,560 | +0.10(+0.94%) |
Aug 15, 2023 | 9.970 | 10.20 | 9.932 | 10.10 | 2,225,429 | +0.37(+3.81%) |
Aug 14, 2023 | 9.704 | 9.913 | 9.685 | 9.732 | 1,280,317 | +0.14(+1.49%) |
Aug 11, 2023 | 9.922 | 9.922 | 9.494 | 9.590 | 2,010,082 | -0.22(-2.23%) |
Aug 10, 2023 | 9.618 | 9.965 | 9.494 | 9.808 | 2,840,536 | +0.16(+1.67%) |
Aug 09, 2023 | 9.704 | 9.851 | 9.371 | 9.647 | 3,071,547 | -0.27(-2.68%) |
Aug 08, 2023 | 10.45 | 10.59 | 9.903 | 9.913 | 2,581,091 | -0.16(-1.60%) |
Aug 07, 2023 | 10.15 | 10.29 | 10.02 | 10.07 | 1,359,958 | -0.11(-1.12%) |
Aug 04, 2023 | 10.22 | 10.35 | 9.914 | 10.19 | 2,818,907 | -0.15(-1.47%) |
Aug 03, 2023 | 10.68 | 10.90 | 10.13 | 10.34 | 2,295,184 | -0.44(-4.06%) |
Aug 02, 2023 | 10.59 | 11.00 | 10.54 | 10.78 | 2,159,414 | +0.32(+3.09%) |
Aug 01, 2023 | 10.56 | 10.75 | 10.42 | 10.45 | 1,776,470 | +0.09(+0.82%) |
Jul 31, 2023 | 10.51 | 10.54 | 10.35 | 10.37 | 2,036,117 | -0.30(-2.85%) |
Jul 28, 2023 | 10.99 | 11.16 | 10.67 | 10.67 | 1,989,378 | -0.47(-4.18%) |
Jul 27, 2023 | 10.77 | 11.21 | 10.66 | 11.14 | 2,155,065 | +0.17(+1.56%) |
Jul 26, 2023 | 11.26 | 11.26 | 10.87 | 10.97 | 2,128,656 | -0.06(-0.52%) |
Jul 25, 2023 | 11.16 | 11.31 | 10.82 | 11.02 | 2,030,165 | -0.06(-0.52%) |
Jul 24, 2023 | 11.39 | 11.40 | 10.87 | 11.08 | 3,585,098 | -0.39(-3.40%) |
Jul 21, 2023 | 11.48 | 11.72 | 11.44 | 11.47 | 2,063,493 | -0.10(-0.90%) |
Jul 20, 2023 | 11.60 | 11.80 | 11.52 | 11.58 | 2,051,094 | -0.23(-1.93%) |
Jul 19, 2023 | 11.84 | 11.96 | 11.57 | 11.80 | 1,989,061 | -0.10(-0.88%) |
Jul 18, 2023 | 12.62 | 12.63 | 11.70 | 11.91 | 2,552,328 | -0.71(-5.65%) |
Jul 17, 2023 | 12.80 | 12.91 | 12.50 | 12.62 | 1,249,859 | -0.14(-1.12%) |
Jul 14, 2023 | 12.02 | 12.77 | 12.02 | 12.76 | 2,493,815 | +0.86(+7.18%) |
Jul 13, 2023 | 11.92 | 12.06 | 11.50 | 11.91 | 2,338,161 | -0.05(-0.40%) |
Jul 12, 2023 | 11.86 | 12.07 | 11.68 | 11.96 | 2,703,233 | -0.08(-0.63%) |
Jul 11, 2023 | 12.48 | 12.61 | 11.98 | 12.03 | 2,698,327 | -0.62(-4.88%) |
Jul 10, 2023 | 12.90 | 12.94 | 12.61 | 12.65 | 1,314,293 | -0.19(-1.48%) |
Jul 07, 2023 | 13.71 | 13.73 | 12.48 | 12.84 | 2,479,103 | -0.77(-5.66%) |
Jul 06, 2023 | 13.21 | 14.01 | 13.08 | 13.61 | 1,941,971 | +0.63(+4.83%) |
Jul 05, 2023 | 12.72 | 13.06 | 12.68 | 12.98 | 1,264,273 | +0.14(+1.11%) |
Jul 03, 2023 | 12.86 | 12.93 | 12.64 | 12.84 | 813,340 | -0.01(-0.07%) |
Jun 30, 2023 | 12.83 | 13.12 | 12.68 | 12.85 | 1,830,958 | -0.15(-1.17%) |
Jun 29, 2023 | 13.44 | 13.51 | 13.00 | 13.00 | 2,191,033 | -0.52(-3.86%) |
Jun 28, 2023 | 13.84 | 14.11 | 13.45 | 13.52 | 1,684,136 | -0.31(-2.27%) |
Jun 27, 2023 | 14.04 | 14.29 | 13.73 | 13.84 | 1,328,597 | -0.12(-0.89%) |
Jun 26, 2023 | 14.31 | 14.38 | 13.70 | 13.96 | 1,006,336 | -0.43(-2.97%) |
Jun 23, 2023 | 14.63 | 14.71 | 14.23 | 14.39 | 1,121,775 | +0.22(+1.54%) |
Jun 22, 2023 | 13.98 | 14.34 | 13.97 | 14.17 | 1,607,800 | +0.55(+4.05%) |
Jun 21, 2023 | 13.96 | 14.07 | 13.44 | 13.62 | 1,416,536 | -0.29(-2.10%) |
Jun 20, 2023 | 13.45 | 14.23 | 13.42 | 13.91 | 1,632,548 | +0.64(+4.83%) |
Jun 16, 2023 | 13.11 | 13.57 | 13.11 | 13.27 | 1,603,118 | -0.07(-0.49%) |