Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.540 | 9.790 | 9.325 | 9.460 | 226,261 | -0.12(-1.25%) |
Aug 30, 2023 | 9.510 | 9.690 | 9.330 | 9.580 | 153,046 | +0.07(+0.74%) |
Aug 29, 2023 | 9.300 | 9.630 | 9.220 | 9.510 | 145,921 | +0.15(+1.60%) |
Aug 28, 2023 | 9.360 | 9.440 | 9.200 | 9.360 | 87,911 | +0.09(+0.97%) |
Aug 25, 2023 | 9.180 | 9.310 | 9.010 | 9.270 | 129,257 | +0.14(+1.53%) |
Aug 24, 2023 | 9.340 | 9.340 | 9.060 | 9.130 | 131,350 | -0.26(-2.77%) |
Aug 23, 2023 | 9.110 | 9.480 | 9.080 | 9.390 | 154,433 | +0.26(+2.85%) |
Aug 22, 2023 | 9.310 | 9.350 | 8.970 | 9.130 | 149,028 | -0.14(-1.51%) |
Aug 21, 2023 | 9.370 | 9.470 | 9.180 | 9.270 | 155,475 | -0.11(-1.17%) |
Aug 18, 2023 | 9.240 | 9.520 | 9.160 | 9.380 | 207,318 | -0.04(-0.42%) |
Aug 17, 2023 | 9.550 | 9.600 | 9.270 | 9.420 | 278,469 | -0.13(-1.36%) |
Aug 16, 2023 | 9.690 | 9.770 | 9.400 | 9.550 | 348,178 | -0.17(-1.75%) |
Aug 15, 2023 | 10.00 | 10.00 | 9.460 | 9.720 | 336,338 | -0.40(-3.95%) |
Aug 14, 2023 | 10.23 | 10.28 | 9.970 | 10.12 | 283,971 | -0.21(-2.03%) |
Aug 11, 2023 | 10.51 | 10.60 | 10.10 | 10.33 | 381,690 | -0.43(-4.00%) |
Aug 10, 2023 | 10.61 | 11.43 | 10.55 | 10.76 | 348,909 | +0.02(+0.19%) |
Aug 09, 2023 | 10.59 | 11.04 | 10.16 | 10.74 | 512,827 | +0.65(+6.44%) |
Aug 08, 2023 | 9.820 | 10.13 | 9.740 | 10.09 | 322,856 | -0.01(-0.10%) |
Aug 07, 2023 | 10.47 | 10.47 | 9.940 | 10.10 | 260,236 | -0.37(-3.53%) |
Aug 04, 2023 | 10.73 | 10.73 | 10.00 | 10.47 | 411,338 | -0.15(-1.41%) |
Aug 03, 2023 | 10.97 | 11.32 | 10.61 | 10.62 | 301,908 | -0.38(-3.45%) |
Aug 02, 2023 | 11.80 | 11.80 | 10.79 | 11.00 | 602,580 | -0.90(-7.56%) |
Aug 01, 2023 | 11.73 | 11.95 | 11.37 | 11.90 | 374,484 | +0.04(+0.34%) |
Jul 31, 2023 | 11.90 | 12.04 | 11.65 | 11.86 | 192,891 | +0.10(+0.85%) |
Jul 28, 2023 | 11.89 | 12.03 | 11.72 | 11.76 | 228,354 | +0.01(+0.09%) |
Jul 27, 2023 | 12.24 | 12.24 | 11.63 | 11.75 | 136,931 | -0.34(-2.81%) |
Jul 26, 2023 | 11.99 | 12.17 | 11.64 | 12.09 | 141,993 | -0.14(-1.14%) |
Jul 25, 2023 | 11.96 | 12.34 | 11.96 | 12.23 | 125,769 | +0.18(+1.49%) |
Jul 24, 2023 | 12.30 | 12.46 | 11.97 | 12.05 | 152,429 | -0.24(-1.95%) |
Jul 21, 2023 | 12.54 | 12.58 | 12.10 | 12.29 | 181,665 | -0.04(-0.32%) |
Jul 20, 2023 | 13.15 | 13.15 | 12.19 | 12.33 | 222,912 | -0.75(-5.73%) |
Jul 19, 2023 | 13.25 | 13.60 | 12.97 | 13.08 | 184,137 | -0.13(-0.98%) |
Jul 18, 2023 | 12.75 | 13.25 | 12.61 | 13.21 | 215,766 | +0.21(+1.62%) |
Jul 17, 2023 | 12.48 | 13.05 | 12.28 | 13.00 | 201,176 | +0.61(+4.92%) |
Jul 14, 2023 | 13.06 | 13.19 | 12.34 | 12.39 | 183,622 | -0.80(-6.07%) |
Jul 13, 2023 | 13.10 | 13.52 | 13.01 | 13.19 | 265,141 | +0.34(+2.65%) |
Jul 12, 2023 | 14.01 | 14.11 | 12.74 | 12.85 | 291,751 | -1.10(-7.89%) |
Jul 11, 2023 | 14.02 | 14.24 | 13.70 | 13.95 | 406,323 | -0.19(-1.34%) |
Jul 10, 2023 | 12.50 | 14.26 | 12.50 | 14.14 | 584,813 | +1.33(+10.38%) |
Jul 07, 2023 | 11.75 | 12.86 | 11.75 | 12.81 | 728,271 | +1.11(+9.49%) |
Jul 06, 2023 | 11.78 | 11.90 | 11.04 | 11.70 | 366,173 | -0.28(-2.34%) |
Jul 05, 2023 | 12.06 | 12.25 | 11.61 | 11.98 | 404,554 | -0.58(-4.62%) |
Jul 03, 2023 | 12.13 | 12.72 | 11.99 | 12.56 | 203,833 | +0.36(+2.95%) |
Jun 30, 2023 | 12.18 | 12.47 | 11.45 | 12.20 | 983,731 | +0.19(+1.58%) |
Jun 29, 2023 | 13.11 | 13.11 | 11.68 | 12.01 | 860,714 | -1.10(-8.38%) |
Jun 28, 2023 | 13.06 | 13.29 | 12.82 | 13.11 | 679,752 | -0.09(-0.70%) |
Jun 27, 2023 | 13.75 | 13.75 | 11.96 | 13.20 | 861,984 | -0.63(-4.54%) |
Jun 26, 2023 | 14.22 | 15.15 | 13.20 | 13.83 | 1,291,056 | -0.71(-4.89%) |
Jun 23, 2023 | 15.43 | 15.57 | 13.15 | 14.54 | 6,271,549 | -1.14(-7.24%) |
Jun 22, 2023 | 15.51 | 16.51 | 15.23 | 15.67 | 476,664 | +0.27(+1.74%) |
Jun 21, 2023 | 14.77 | 15.54 | 14.63 | 15.41 | 506,938 | +0.65(+4.38%) |
Jun 20, 2023 | 14.26 | 14.77 | 13.51 | 14.76 | 386,548 | +0.22(+1.52%) |
Jun 16, 2023 | 13.85 | 14.59 | 13.65 | 14.54 | 777,046 | +0.62(+4.44%) |