Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.560 | 9.560 | 9.330 | 9.410 | 980,791 | -0.01(-0.11%) |
Aug 30, 2023 | 9.360 | 9.630 | 9.300 | 9.420 | 821,722 | +0.10(+1.07%) |
Aug 29, 2023 | 9.320 | 9.430 | 9.190 | 9.320 | 951,800 | -0.07(-0.75%) |
Aug 28, 2023 | 9.200 | 9.420 | 9.165 | 9.390 | 813,532 | +0.30(+3.30%) |
Aug 25, 2023 | 9.070 | 9.125 | 8.820 | 9.090 | 767,648 | +0.12(+1.34%) |
Aug 24, 2023 | 9.200 | 9.280 | 8.930 | 8.970 | 1,049,422 | -0.38(-4.06%) |
Aug 23, 2023 | 9.300 | 9.445 | 9.240 | 9.350 | 725,429 | +0.05(+0.54%) |
Aug 22, 2023 | 9.250 | 9.355 | 9.010 | 9.300 | 1,062,998 | +0.09(+0.98%) |
Aug 21, 2023 | 8.890 | 9.240 | 8.890 | 9.210 | 1,389,023 | +0.25(+2.79%) |
Aug 18, 2023 | 8.890 | 9.025 | 8.715 | 8.960 | 1,614,681 | -0.15(-1.65%) |
Aug 17, 2023 | 8.390 | 9.260 | 8.390 | 9.110 | 2,561,175 | +0.75(+8.97%) |
Aug 16, 2023 | 8.100 | 8.450 | 8.090 | 8.360 | 2,091,572 | +0.35(+4.37%) |
Aug 15, 2023 | 8.070 | 8.110 | 7.960 | 8.010 | 1,903,545 | -0.09(-1.11%) |
Aug 14, 2023 | 8.170 | 8.310 | 8.030 | 8.100 | 1,458,857 | -0.16(-1.94%) |
Aug 11, 2023 | 8.000 | 8.310 | 7.900 | 8.260 | 1,637,532 | -0.17(-2.02%) |
Aug 10, 2023 | 8.720 | 8.800 | 8.420 | 8.430 | 1,513,757 | -0.38(-4.31%) |
Aug 09, 2023 | 8.890 | 9.030 | 8.760 | 8.810 | 1,157,041 | -0.10(-1.12%) |
Aug 08, 2023 | 8.800 | 8.975 | 8.710 | 8.910 | 1,578,113 | -0.06(-0.67%) |
Aug 07, 2023 | 9.110 | 9.450 | 8.945 | 8.970 | 1,559,593 | -0.26(-2.82%) |
Aug 04, 2023 | 9.150 | 9.393 | 9.000 | 9.230 | 1,626,765 | +0.09(+0.98%) |
Aug 03, 2023 | 9.470 | 9.550 | 8.810 | 9.140 | 3,344,599 | -0.21(-2.25%) |
Aug 02, 2023 | 10.81 | 10.98 | 9.130 | 9.350 | 5,147,604 | -3.05(-24.60%) |
Aug 01, 2023 | 12.52 | 12.68 | 12.24 | 12.40 | 973,434 | -0.25(-1.98%) |
Jul 31, 2023 | 12.04 | 12.74 | 12.04 | 12.65 | 1,597,388 | +0.70(+5.86%) |
Jul 28, 2023 | 12.06 | 12.18 | 11.85 | 11.95 | 437,965 | +0.05(+0.42%) |
Jul 27, 2023 | 11.98 | 12.05 | 11.81 | 11.90 | 567,289 | +0.02(+0.17%) |
Jul 26, 2023 | 11.90 | 12.08 | 11.79 | 11.88 | 738,275 | +0.07(+0.59%) |
Jul 25, 2023 | 11.76 | 11.87 | 11.46 | 11.81 | 758,413 | -0.06(-0.51%) |
Jul 24, 2023 | 11.86 | 11.97 | 11.67 | 11.87 | 536,260 | -0.02(-0.17%) |
Jul 21, 2023 | 12.25 | 12.32 | 11.85 | 11.89 | 833,463 | -0.30(-2.46%) |
Jul 20, 2023 | 11.93 | 12.49 | 11.89 | 12.19 | 512,993 | +0.24(+2.01%) |
Jul 19, 2023 | 12.11 | 12.24 | 11.90 | 11.95 | 525,190 | -0.18(-1.48%) |
Jul 18, 2023 | 11.77 | 12.28 | 11.75 | 12.13 | 663,134 | +0.31(+2.62%) |
Jul 17, 2023 | 11.75 | 11.88 | 11.68 | 11.82 | 549,249 | +0.02(+0.17%) |
Jul 14, 2023 | 12.22 | 12.28 | 11.70 | 11.80 | 798,382 | -0.49(-3.99%) |
Jul 13, 2023 | 12.55 | 12.57 | 12.26 | 12.29 | 634,777 | -0.21(-1.68%) |
Jul 12, 2023 | 12.94 | 13.33 | 12.48 | 12.50 | 1,078,999 | +0.00(+0.00%) |
Jul 11, 2023 | 12.26 | 12.51 | 12.14 | 12.50 | 1,218,046 | +0.29(+2.38%) |
Jul 10, 2023 | 11.41 | 12.21 | 11.41 | 12.21 | 1,489,294 | +0.69(+5.99%) |
Jul 07, 2023 | 11.64 | 11.74 | 11.51 | 11.52 | 695,570 | -0.06(-0.52%) |
Jul 06, 2023 | 12.26 | 12.26 | 11.30 | 11.58 | 1,507,752 | -0.75(-6.08%) |
Jul 05, 2023 | 12.24 | 12.51 | 12.21 | 12.33 | 1,568,960 | -0.01(-0.08%) |
Jul 03, 2023 | 12.35 | 12.40 | 12.33 | 12.34 | 738,191 | -0.03(-0.24%) |
Jun 30, 2023 | 12.44 | 12.46 | 12.34 | 12.37 | 1,215,914 | +0.01(+0.08%) |
Jun 29, 2023 | 12.36 | 12.51 | 12.32 | 12.36 | 1,500,185 | +0.01(+0.08%) |
Jun 28, 2023 | 12.30 | 12.36 | 12.21 | 12.35 | 681,189 | +0.06(+0.49%) |
Jun 27, 2023 | 12.13 | 12.36 | 12.12 | 12.29 | 893,567 | +0.13(+1.07%) |
Jun 26, 2023 | 12.16 | 12.28 | 12.13 | 12.16 | 584,190 | -0.05(-0.41%) |
Jun 23, 2023 | 12.19 | 12.23 | 12.05 | 12.21 | 1,790,609 | -0.04(-0.33%) |
Jun 22, 2023 | 12.17 | 12.31 | 12.10 | 12.25 | 707,043 | -0.11(-0.89%) |
Jun 21, 2023 | 12.05 | 12.40 | 12.03 | 12.36 | 1,293,610 | +0.25(+2.06%) |
Jun 20, 2023 | 12.15 | 12.21 | 12.04 | 12.11 | 883,925 | -0.04(-0.33%) |
Jun 16, 2023 | 12.28 | 12.35 | 12.11 | 12.15 | 1,819,925 | +0.02(+0.16%) |
Jun 15, 2023 | 12.10 | 12.32 | 12.08 | 12.13 | 1,324,000 | -0.02(-0.16%) |
Jun 14, 2023 | 12.27 | 12.27 | 12.03 | 12.15 | 898,666 | -0.08(-0.65%) |
Jun 13, 2023 | 12.25 | 12.35 | 12.14 | 12.23 | 629,858 | -0.02(-0.16%) |
Jun 12, 2023 | 12.12 | 12.34 | 12.09 | 12.25 | 666,633 | +0.09(+0.74%) |
Jun 09, 2023 | 12.30 | 12.30 | 11.99 | 12.16 | 732,366 | -0.07(-0.57%) |
Jun 08, 2023 | 11.81 | 12.30 | 11.81 | 12.23 | 1,509,842 | +0.28(+2.34%) |
Jun 07, 2023 | 12.07 | 12.19 | 11.87 | 11.95 | 1,026,768 | +0.04(+0.34%) |
Jun 06, 2023 | 11.80 | 12.00 | 11.76 | 11.91 | 1,192,587 | +0.08(+0.68%) |
Jun 05, 2023 | 11.84 | 11.95 | 11.67 | 11.83 | 687,619 | -0.15(-1.25%) |
Jun 02, 2023 | 11.56 | 12.01 | 11.44 | 11.98 | 957,524 | +0.65(+5.74%) |