Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.680 | 9.680 | 9.580 | 9.614 | 46,468 | -0.05(-0.53%) |
Aug 30, 2023 | 9.720 | 9.740 | 9.666 | 9.666 | 387,304 | -0.03(-0.35%) |
Aug 29, 2023 | 9.680 | 9.710 | 9.640 | 9.700 | 156,965 | +0.13(+1.36%) |
Aug 28, 2023 | 9.402 | 9.633 | 9.370 | 9.570 | 218,969 | +0.10(+1.06%) |
Aug 25, 2023 | 9.410 | 9.530 | 9.410 | 9.470 | 240,611 | -0.19(-1.97%) |
Aug 24, 2023 | 9.670 | 9.820 | 9.650 | 9.660 | 68,710 | -0.12(-1.23%) |
Aug 23, 2023 | 9.700 | 9.780 | 9.700 | 9.780 | 111,717 | +0.15(+1.56%) |
Aug 22, 2023 | 9.690 | 9.690 | 9.600 | 9.630 | 305,511 | -0.04(-0.41%) |
Aug 21, 2023 | 9.650 | 9.700 | 9.610 | 9.670 | 134,723 | -0.11(-1.12%) |
Aug 18, 2023 | 9.690 | 9.850 | 9.680 | 9.780 | 212,637 | +0.06(+0.62%) |
Aug 17, 2023 | 9.850 | 9.860 | 9.690 | 9.720 | 93,751 | -0.04(-0.41%) |
Aug 16, 2023 | 9.860 | 9.890 | 9.738 | 9.760 | 78,943 | +0.13(+1.35%) |
Aug 15, 2023 | 9.710 | 9.820 | 9.630 | 9.630 | 86,150 | -0.11(-1.13%) |
Aug 14, 2023 | 9.745 | 9.920 | 9.730 | 9.740 | 66,405 | -0.10(-1.02%) |
Aug 11, 2023 | 9.780 | 9.840 | 9.760 | 9.840 | 33,506 | +0.04(+0.41%) |
Aug 10, 2023 | 9.943 | 9.943 | 9.790 | 9.800 | 51,356 | +0.01(+0.10%) |
Aug 09, 2023 | 9.780 | 9.827 | 9.730 | 9.790 | 72,973 | -0.02(-0.20%) |
Aug 08, 2023 | 9.730 | 9.840 | 9.680 | 9.810 | 72,354 | -0.07(-0.71%) |
Aug 07, 2023 | 9.860 | 9.890 | 9.840 | 9.880 | 41,297 | +0.14(+1.44%) |
Aug 04, 2023 | 9.805 | 9.884 | 9.740 | 9.740 | 37,066 | +0.01(+0.10%) |
Aug 03, 2023 | 9.640 | 9.780 | 9.640 | 9.730 | 71,947 | +0.09(+0.93%) |
Aug 02, 2023 | 9.730 | 9.740 | 9.610 | 9.640 | 35,336 | -0.25(-2.53%) |
Aug 01, 2023 | 9.910 | 9.915 | 9.840 | 9.890 | 27,957 | -0.10(-1.00%) |
Jul 31, 2023 | 10.10 | 10.10 | 9.980 | 9.990 | 32,440 | -0.05(-0.50%) |
Jul 28, 2023 | 10.04 | 10.11 | 10.02 | 10.04 | 22,430 | -0.19(-1.86%) |
Jul 27, 2023 | 10.24 | 10.30 | 10.22 | 10.23 | 55,205 | -0.22(-2.11%) |
Jul 26, 2023 | 10.37 | 10.47 | 10.37 | 10.45 | 20,206 | +0.06(+0.58%) |
Jul 25, 2023 | 10.43 | 10.46 | 10.37 | 10.39 | 67,788 | -0.01(-0.10%) |
Jul 24, 2023 | 10.33 | 10.41 | 10.33 | 10.40 | 37,546 | +0.07(+0.68%) |
Jul 21, 2023 | 10.29 | 10.33 | 10.28 | 10.33 | 28,133 | -0.05(-0.50%) |
Jul 20, 2023 | 10.38 | 10.40 | 10.35 | 10.38 | 31,275 | +0.11(+1.05%) |
Jul 19, 2023 | 10.25 | 10.28 | 10.22 | 10.27 | 23,883 | +0.07(+0.73%) |
Jul 18, 2023 | 10.15 | 10.23 | 10.11 | 10.20 | 27,511 | +0.04(+0.44%) |
Jul 17, 2023 | 10.18 | 10.18 | 10.13 | 10.15 | 25,276 | +0.08(+0.84%) |
Jul 14, 2023 | 10.21 | 10.21 | 10.07 | 10.07 | 20,056 | -0.25(-2.42%) |
Jul 13, 2023 | 10.22 | 10.32 | 10.22 | 10.32 | 29,368 | +0.21(+2.08%) |
Jul 12, 2023 | 10.16 | 10.17 | 10.11 | 10.11 | 57,246 | +0.07(+0.70%) |
Jul 11, 2023 | 9.950 | 10.04 | 9.930 | 10.04 | 86,549 | +0.21(+2.14%) |
Jul 10, 2023 | 9.790 | 9.850 | 9.790 | 9.830 | 62,207 | -0.03(-0.30%) |
Jul 07, 2023 | 9.730 | 9.890 | 9.730 | 9.860 | 85,689 | +0.11(+1.13%) |
Jul 06, 2023 | 9.790 | 9.800 | 9.650 | 9.750 | 100,970 | -0.15(-1.52%) |
Jul 05, 2023 | 9.970 | 9.980 | 9.900 | 9.900 | 45,206 | -0.22(-2.17%) |
Jul 03, 2023 | 10.11 | 10.14 | 10.09 | 10.12 | 28,382 | +0.05(+0.50%) |
Jun 30, 2023 | 10.10 | 10.11 | 10.06 | 10.07 | 69,294 | +0.24(+2.44%) |
Jun 29, 2023 | 9.830 | 9.860 | 9.800 | 9.830 | 32,009 | -0.11(-1.11%) |
Jun 28, 2023 | 9.950 | 9.960 | 9.910 | 9.940 | 40,715 | -0.06(-0.60%) |
Jun 27, 2023 | 9.935 | 10.00 | 9.935 | 10.00 | 72,111 | +0.08(+0.81%) |
Jun 26, 2023 | 9.890 | 9.940 | 9.860 | 9.920 | 121,147 | +0.10(+1.02%) |
Jun 23, 2023 | 9.820 | 9.860 | 9.810 | 9.820 | 49,903 | -0.04(-0.46%) |
Jun 22, 2023 | 9.890 | 9.920 | 9.850 | 9.865 | 56,390 | -0.13(-1.35%) |
Jun 21, 2023 | 10.02 | 10.04 | 9.968 | 10.00 | 71,235 | -0.07(-0.70%) |
Jun 20, 2023 | 10.12 | 10.15 | 10.03 | 10.07 | 115,746 | -0.12(-1.18%) |
Jun 16, 2023 | 10.21 | 10.24 | 10.15 | 10.19 | 36,686 | -0.02(-0.20%) |