Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.428 | 8.520 | 7.681 | 7.864 | 4,957,021 | -0.82(-9.44%) |
Aug 30, 2023 | 8.638 | 8.743 | 8.538 | 8.684 | 1,266,052 | -0.08(-0.94%) |
Aug 29, 2023 | 8.647 | 8.829 | 8.451 | 8.766 | 1,251,459 | +0.23(+2.67%) |
Aug 28, 2023 | 8.210 | 8.647 | 8.187 | 8.538 | 1,241,943 | +0.34(+4.11%) |
Aug 25, 2023 | 8.428 | 8.428 | 8.096 | 8.201 | 3,168,899 | -0.27(-3.23%) |
Aug 24, 2023 | 8.456 | 8.647 | 8.374 | 8.474 | 1,063,250 | +0.11(+1.31%) |
Aug 23, 2023 | 8.538 | 8.538 | 8.342 | 8.365 | 667,787 | -0.15(-1.71%) |
Aug 22, 2023 | 8.529 | 8.574 | 8.386 | 8.510 | 637,894 | +0.08(+0.97%) |
Aug 21, 2023 | 8.565 | 8.565 | 8.374 | 8.428 | 1,180,607 | -0.20(-2.32%) |
Aug 18, 2023 | 8.766 | 8.838 | 8.501 | 8.629 | 2,437,316 | -0.38(-4.25%) |
Aug 17, 2023 | 9.176 | 9.176 | 8.920 | 9.012 | 810,115 | +0.06(+0.71%) |
Aug 16, 2023 | 8.948 | 9.012 | 8.756 | 8.948 | 1,094,299 | -0.16(-1.80%) |
Aug 15, 2023 | 9.121 | 9.253 | 8.902 | 9.112 | 949,179 | -0.13(-1.38%) |
Aug 14, 2023 | 9.112 | 9.258 | 9.012 | 9.239 | 1,374,879 | +0.08(+0.90%) |
Aug 11, 2023 | 9.194 | 9.294 | 8.939 | 9.157 | 1,473,542 | -0.31(-3.27%) |
Aug 10, 2023 | 9.604 | 9.704 | 9.454 | 9.467 | 648,707 | +0.03(+0.29%) |
Aug 09, 2023 | 9.531 | 9.595 | 9.385 | 9.440 | 515,632 | -0.01(-0.10%) |
Aug 08, 2023 | 9.267 | 9.481 | 9.130 | 9.449 | 1,193,146 | -0.05(-0.48%) |
Aug 07, 2023 | 9.850 | 9.877 | 9.344 | 9.495 | 1,351,508 | -0.33(-3.34%) |
Aug 04, 2023 | 9.731 | 10.13 | 9.731 | 9.823 | 1,619,022 | +0.23(+2.37%) |
Aug 03, 2023 | 9.631 | 9.704 | 9.531 | 9.595 | 804,336 | +0.16(+1.74%) |
Aug 02, 2023 | 9.495 | 9.540 | 9.267 | 9.431 | 1,137,482 | -0.26(-2.73%) |
Aug 01, 2023 | 9.604 | 9.813 | 9.485 | 9.695 | 764,911 | -0.01(-0.09%) |
Jul 31, 2023 | 9.595 | 9.804 | 9.431 | 9.704 | 1,168,604 | +0.12(+1.24%) |
Jul 28, 2023 | 9.230 | 9.640 | 9.230 | 9.586 | 1,323,183 | +0.61(+6.80%) |
Jul 27, 2023 | 9.276 | 9.285 | 8.884 | 8.975 | 2,111,690 | -0.37(-4.00%) |
Jul 26, 2023 | 9.504 | 9.586 | 9.285 | 9.349 | 1,872,225 | -0.18(-1.91%) |
Jul 25, 2023 | 9.804 | 9.923 | 9.325 | 9.531 | 1,438,171 | -0.03(-0.29%) |
Jul 24, 2023 | 9.194 | 9.755 | 9.194 | 9.558 | 1,175,338 | +0.24(+2.54%) |
Jul 21, 2023 | 9.476 | 9.522 | 9.267 | 9.321 | 976,834 | -0.09(-0.97%) |
Jul 20, 2023 | 9.267 | 9.422 | 9.221 | 9.413 | 968,515 | +0.05(+0.49%) |
Jul 19, 2023 | 9.449 | 9.604 | 9.340 | 9.367 | 1,094,696 | +0.05(+0.59%) |
Jul 18, 2023 | 9.549 | 9.586 | 9.066 | 9.312 | 1,962,005 | -0.36(-3.68%) |
Jul 17, 2023 | 9.677 | 9.695 | 9.446 | 9.668 | 691,148 | -0.11(-1.12%) |
Jul 14, 2023 | 9.823 | 9.914 | 9.577 | 9.777 | 1,389,169 | -0.08(-0.83%) |
Jul 13, 2023 | 9.431 | 9.886 | 9.385 | 9.859 | 1,577,329 | +0.50(+5.36%) |
Jul 12, 2023 | 9.267 | 9.413 | 9.267 | 9.358 | 986,754 | +0.14(+1.48%) |
Jul 11, 2023 | 9.157 | 9.267 | 9.057 | 9.221 | 1,165,721 | +0.14(+1.50%) |
Jul 10, 2023 | 9.057 | 9.112 | 8.984 | 9.085 | 880,830 | -0.04(-0.40%) |
Jul 07, 2023 | 9.030 | 9.185 | 8.957 | 9.121 | 1,031,711 | +0.13(+1.42%) |
Jul 06, 2023 | 8.911 | 9.112 | 8.911 | 8.993 | 1,113,649 | -0.06(-0.70%) |
Jul 05, 2023 | 8.829 | 9.103 | 8.797 | 9.057 | 1,181,180 | +0.05(+0.61%) |
Jul 03, 2023 | 8.884 | 9.053 | 8.820 | 9.002 | 1,261,176 | +0.25(+2.81%) |
Jun 30, 2023 | 8.857 | 8.943 | 8.747 | 8.756 | 1,236,437 | -0.03(-0.31%) |
Jun 29, 2023 | 8.820 | 8.820 | 8.674 | 8.784 | 813,947 | -0.02(-0.21%) |
Jun 28, 2023 | 8.602 | 8.820 | 8.387 | 8.802 | 1,338,410 | +0.18(+2.11%) |
Jun 27, 2023 | 8.583 | 8.638 | 8.547 | 8.620 | 970,463 | +0.09(+1.07%) |
Jun 26, 2023 | 8.474 | 8.688 | 8.465 | 8.529 | 1,220,342 | +0.07(+0.86%) |
Jun 23, 2023 | 8.483 | 8.515 | 8.315 | 8.456 | 828,327 | -0.15(-1.69%) |
Jun 22, 2023 | 8.684 | 8.729 | 8.510 | 8.602 | 652,073 | -0.13(-1.46%) |
Jun 21, 2023 | 8.547 | 8.816 | 8.501 | 8.729 | 1,298,737 | +0.15(+1.81%) |
Jun 20, 2023 | 8.693 | 8.711 | 8.447 | 8.574 | 1,666,363 | -0.35(-3.88%) |
Jun 16, 2023 | 9.048 | 9.103 | 8.766 | 8.920 | 2,004,064 | -0.19(-2.10%) |