Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.940 | 9.310 | 8.940 | 9.210 | 239,477 | +0.27(+3.02%) |
Aug 30, 2023 | 8.760 | 9.010 | 8.650 | 8.940 | 179,197 | +0.18(+2.05%) |
Aug 29, 2023 | 8.700 | 8.800 | 8.580 | 8.760 | 203,701 | +0.06(+0.69%) |
Aug 28, 2023 | 8.720 | 8.895 | 8.650 | 8.700 | 160,669 | +0.00(+0.00%) |
Aug 25, 2023 | 8.760 | 8.890 | 8.700 | 8.700 | 127,007 | -0.03(-0.34%) |
Aug 24, 2023 | 8.930 | 8.990 | 8.675 | 8.730 | 230,827 | -0.15(-1.69%) |
Aug 23, 2023 | 8.750 | 8.925 | 8.700 | 8.880 | 158,376 | +0.17(+1.95%) |
Aug 22, 2023 | 9.040 | 9.185 | 8.695 | 8.710 | 123,641 | -0.25(-2.79%) |
Aug 21, 2023 | 9.150 | 9.200 | 8.950 | 8.960 | 180,108 | -0.15(-1.65%) |
Aug 18, 2023 | 9.050 | 9.390 | 8.990 | 9.110 | 98,009 | +0.03(+0.33%) |
Aug 17, 2023 | 9.130 | 9.200 | 9.020 | 9.080 | 76,321 | -0.03(-0.33%) |
Aug 16, 2023 | 9.140 | 9.250 | 9.010 | 9.110 | 135,728 | -0.08(-0.87%) |
Aug 15, 2023 | 9.230 | 9.290 | 9.150 | 9.190 | 53,299 | -0.09(-0.97%) |
Aug 14, 2023 | 9.210 | 9.370 | 9.188 | 9.280 | 70,223 | -0.03(-0.32%) |
Aug 11, 2023 | 9.570 | 9.590 | 9.250 | 9.310 | 91,447 | -0.36(-3.72%) |
Aug 10, 2023 | 9.510 | 9.960 | 9.480 | 9.670 | 139,100 | +0.34(+3.64%) |
Aug 09, 2023 | 9.500 | 9.580 | 9.236 | 9.330 | 208,216 | -0.22(-2.30%) |
Aug 08, 2023 | 9.740 | 9.740 | 9.235 | 9.550 | 174,754 | -0.23(-2.35%) |
Aug 07, 2023 | 9.950 | 9.970 | 9.395 | 9.780 | 234,367 | -0.19(-1.91%) |
Aug 04, 2023 | 9.980 | 10.17 | 9.680 | 9.970 | 481,580 | -0.02(-0.20%) |
Aug 03, 2023 | 10.86 | 11.07 | 9.940 | 9.990 | 495,047 | -1.38(-12.14%) |
Aug 02, 2023 | 10.58 | 12.07 | 8.840 | 11.37 | 2,494,223 | -4.89(-30.07%) |
Aug 01, 2023 | 16.23 | 16.56 | 16.10 | 16.26 | 184,916 | +0.06(+0.37%) |
Jul 31, 2023 | 16.08 | 16.33 | 16.03 | 16.20 | 94,580 | +0.17(+1.06%) |
Jul 28, 2023 | 16.06 | 16.09 | 15.87 | 16.03 | 75,805 | +0.11(+0.69%) |
Jul 27, 2023 | 16.08 | 16.32 | 15.87 | 15.92 | 83,681 | -0.07(-0.44%) |
Jul 26, 2023 | 16.03 | 16.06 | 15.80 | 15.99 | 76,443 | +0.12(+0.76%) |
Jul 25, 2023 | 15.68 | 15.92 | 15.63 | 15.87 | 68,000 | +0.29(+1.86%) |
Jul 24, 2023 | 15.18 | 15.61 | 15.18 | 15.58 | 48,134 | +0.38(+2.50%) |
Jul 21, 2023 | 15.43 | 15.60 | 15.16 | 15.20 | 53,990 | +0.01(+0.07%) |
Jul 20, 2023 | 15.10 | 15.40 | 14.96 | 15.19 | 61,084 | +0.09(+0.60%) |
Jul 19, 2023 | 15.05 | 15.24 | 14.92 | 15.10 | 115,111 | +0.05(+0.33%) |
Jul 18, 2023 | 15.14 | 15.23 | 14.94 | 15.05 | 78,483 | +0.14(+0.94%) |
Jul 17, 2023 | 14.84 | 15.10 | 14.84 | 14.91 | 99,904 | +0.06(+0.40%) |
Jul 14, 2023 | 15.18 | 15.26 | 14.76 | 14.85 | 73,462 | -0.45(-2.94%) |
Jul 13, 2023 | 15.30 | 15.53 | 15.29 | 15.30 | 131,829 | +0.00(+0.00%) |
Jul 12, 2023 | 15.25 | 15.43 | 15.22 | 15.30 | 86,781 | +0.15(+0.99%) |
Jul 11, 2023 | 15.08 | 15.24 | 14.95 | 15.15 | 113,539 | +0.10(+0.66%) |
Jul 10, 2023 | 15.12 | 15.33 | 15.02 | 15.05 | 62,326 | -0.17(-1.12%) |
Jul 07, 2023 | 14.77 | 15.32 | 14.74 | 15.22 | 127,174 | +0.44(+2.98%) |
Jul 06, 2023 | 14.89 | 15.13 | 14.73 | 14.78 | 73,185 | -0.31(-2.05%) |
Jul 05, 2023 | 15.31 | 15.42 | 15.00 | 15.09 | 64,227 | -0.29(-1.89%) |
Jul 03, 2023 | 15.32 | 15.50 | 15.22 | 15.38 | 25,372 | +0.16(+1.05%) |
Jun 30, 2023 | 15.67 | 15.85 | 15.20 | 15.22 | 59,900 | -0.23(-1.49%) |
Jun 29, 2023 | 15.69 | 15.70 | 15.02 | 15.45 | 97,628 | -0.21(-1.34%) |
Jun 28, 2023 | 15.23 | 15.71 | 15.01 | 15.66 | 75,235 | +0.55(+3.64%) |
Jun 27, 2023 | 14.42 | 15.16 | 14.37 | 15.11 | 111,742 | +0.72(+5.00%) |
Jun 26, 2023 | 14.54 | 14.69 | 14.36 | 14.39 | 91,496 | -0.11(-0.76%) |
Jun 23, 2023 | 14.90 | 15.05 | 14.47 | 14.50 | 263,737 | -0.63(-4.16%) |
Jun 22, 2023 | 15.14 | 15.40 | 14.99 | 15.13 | 52,572 | -0.03(-0.20%) |
Jun 21, 2023 | 15.16 | 15.50 | 15.11 | 15.16 | 81,367 | -0.18(-1.17%) |
Jun 20, 2023 | 15.74 | 15.81 | 15.31 | 15.34 | 127,036 | -0.50(-3.16%) |
Jun 16, 2023 | 16.70 | 16.70 | 15.72 | 15.84 | 255,483 | -0.56(-3.41%) |