Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.670 | 5.760 | 5.440 | 5.450 | 2,126,011 | -0.20(-3.54%) |
Aug 30, 2023 | 5.650 | 5.820 | 5.560 | 5.650 | 403,951 | -0.01(-0.18%) |
Aug 29, 2023 | 5.720 | 5.749 | 5.560 | 5.660 | 286,769 | -0.04(-0.70%) |
Aug 28, 2023 | 5.950 | 6.210 | 5.660 | 5.700 | 378,498 | -0.20(-3.39%) |
Aug 25, 2023 | 5.930 | 6.030 | 5.635 | 5.900 | 521,070 | +0.01(+0.08%) |
Aug 24, 2023 | 6.340 | 6.350 | 5.810 | 5.895 | 331,419 | -0.43(-6.72%) |
Aug 23, 2023 | 6.640 | 6.905 | 6.295 | 6.320 | 454,408 | -0.42(-6.23%) |
Aug 22, 2023 | 7.060 | 7.070 | 6.720 | 6.740 | 348,385 | -0.29(-4.13%) |
Aug 21, 2023 | 7.150 | 7.220 | 6.850 | 7.030 | 323,516 | -0.14(-1.95%) |
Aug 18, 2023 | 6.970 | 7.255 | 6.901 | 7.170 | 203,814 | +0.12(+1.70%) |
Aug 17, 2023 | 7.160 | 7.280 | 7.020 | 7.050 | 218,876 | -0.09(-1.26%) |
Aug 16, 2023 | 7.430 | 7.520 | 7.110 | 7.140 | 239,950 | -0.34(-4.55%) |
Aug 15, 2023 | 7.490 | 7.600 | 7.350 | 7.480 | 249,676 | -0.02(-0.27%) |
Aug 14, 2023 | 7.460 | 7.530 | 7.280 | 7.500 | 253,650 | +0.04(+0.54%) |
Aug 11, 2023 | 7.580 | 7.750 | 7.440 | 7.460 | 1,592,934 | -0.17(-2.23%) |
Aug 10, 2023 | 7.540 | 7.900 | 7.540 | 7.630 | 561,798 | +0.14(+1.87%) |
Aug 09, 2023 | 7.430 | 7.620 | 7.300 | 7.490 | 702,355 | +0.07(+0.94%) |
Aug 08, 2023 | 7.270 | 7.510 | 7.100 | 7.420 | 568,219 | +0.06(+0.82%) |
Aug 07, 2023 | 8.410 | 8.680 | 7.310 | 7.360 | 1,329,351 | -1.41(-16.08%) |
Aug 04, 2023 | 7.270 | 9.065 | 6.995 | 8.770 | 2,118,848 | +2.14(+32.38%) |
Aug 03, 2023 | 6.600 | 6.730 | 6.530 | 6.625 | 230,038 | +0.03(+0.38%) |
Aug 02, 2023 | 6.840 | 6.840 | 6.535 | 6.600 | 403,146 | -0.31(-4.49%) |
Aug 01, 2023 | 6.820 | 6.970 | 6.750 | 6.910 | 256,692 | +0.05(+0.73%) |
Jul 31, 2023 | 6.370 | 6.890 | 6.355 | 6.860 | 334,139 | +0.49(+7.69%) |
Jul 28, 2023 | 6.240 | 6.410 | 6.240 | 6.370 | 281,577 | +0.19(+2.99%) |
Jul 27, 2023 | 6.300 | 6.470 | 6.140 | 6.185 | 468,744 | -0.08(-1.20%) |
Jul 26, 2023 | 6.230 | 6.480 | 6.210 | 6.260 | 707,196 | +0.03(+0.48%) |
Jul 25, 2023 | 6.800 | 6.850 | 6.150 | 6.230 | 1,853,122 | -0.58(-8.52%) |
Jul 24, 2023 | 6.680 | 6.880 | 6.590 | 6.810 | 257,444 | +0.13(+1.95%) |
Jul 21, 2023 | 6.500 | 6.820 | 6.440 | 6.680 | 455,879 | +0.24(+3.73%) |
Jul 20, 2023 | 6.680 | 6.680 | 6.415 | 6.440 | 368,574 | -0.17(-2.57%) |
Jul 19, 2023 | 6.730 | 6.820 | 6.600 | 6.610 | 477,262 | -0.08(-1.20%) |
Jul 18, 2023 | 6.590 | 7.210 | 6.590 | 6.690 | 491,088 | +0.10(+1.52%) |
Jul 17, 2023 | 6.550 | 6.760 | 6.440 | 6.590 | 344,399 | +0.11(+1.70%) |
Jul 14, 2023 | 6.220 | 6.530 | 6.130 | 6.480 | 388,410 | +0.33(+5.37%) |
Jul 13, 2023 | 6.330 | 6.390 | 6.135 | 6.150 | 361,752 | -0.16(-2.54%) |
Jul 12, 2023 | 6.500 | 6.500 | 6.270 | 6.310 | 239,324 | -0.07(-1.10%) |
Jul 11, 2023 | 6.480 | 6.645 | 6.330 | 6.380 | 324,114 | -0.02(-0.31%) |
Jul 10, 2023 | 6.170 | 6.480 | 6.135 | 6.400 | 483,846 | +0.24(+3.90%) |
Jul 07, 2023 | 6.000 | 6.235 | 6.000 | 6.160 | 391,738 | +0.15(+2.50%) |
Jul 06, 2023 | 6.050 | 6.130 | 5.910 | 6.010 | 410,797 | -0.12(-1.96%) |
Jul 05, 2023 | 6.000 | 6.260 | 5.980 | 6.130 | 564,916 | +0.10(+1.66%) |
Jul 03, 2023 | 5.990 | 6.055 | 5.889 | 6.030 | 232,019 | +0.02(+0.33%) |
Jun 30, 2023 | 5.950 | 6.087 | 5.900 | 6.010 | 553,403 | +0.15(+2.56%) |
Jun 29, 2023 | 6.200 | 6.200 | 5.815 | 5.860 | 437,068 | -0.36(-5.79%) |
Jun 28, 2023 | 5.980 | 6.230 | 5.860 | 6.220 | 600,738 | +0.24(+4.01%) |
Jun 27, 2023 | 6.110 | 6.110 | 5.650 | 5.980 | 690,972 | -0.11(-1.89%) |
Jun 26, 2023 | 7.110 | 7.110 | 6.090 | 6.095 | 600,968 | -1.08(-15.11%) |
Jun 23, 2023 | 7.240 | 7.365 | 7.140 | 7.180 | 647,826 | -0.13(-1.78%) |
Jun 22, 2023 | 7.170 | 7.330 | 7.035 | 7.310 | 474,432 | +0.10(+1.39%) |
Jun 21, 2023 | 7.120 | 7.330 | 6.990 | 7.210 | 470,561 | -0.09(-1.23%) |
Jun 20, 2023 | 7.450 | 7.460 | 7.140 | 7.300 | 444,879 | -0.17(-2.28%) |
Jun 16, 2023 | 7.730 | 7.730 | 7.420 | 7.470 | 2,389,390 | -0.15(-1.97%) |
Jun 15, 2023 | 7.720 | 7.810 | 7.540 | 7.620 | 370,475 | -0.09(-1.17%) |
Jun 14, 2023 | 7.690 | 7.840 | 7.438 | 7.710 | 533,041 | +0.02(+0.26%) |
Jun 13, 2023 | 7.490 | 7.810 | 7.460 | 7.690 | 630,807 | +0.18(+2.40%) |
Jun 12, 2023 | 7.300 | 7.760 | 7.250 | 7.510 | 443,317 | +0.23(+3.16%) |
Jun 09, 2023 | 7.360 | 7.375 | 7.100 | 7.280 | 327,414 | -0.07(-0.95%) |
Jun 08, 2023 | 7.560 | 7.560 | 7.150 | 7.350 | 349,183 | -0.27(-3.54%) |
Jun 07, 2023 | 7.430 | 7.720 | 7.120 | 7.620 | 436,490 | +0.20(+2.70%) |
Jun 06, 2023 | 7.070 | 7.460 | 7.070 | 7.420 | 506,708 | +0.23(+3.20%) |
Jun 05, 2023 | 7.040 | 7.250 | 6.930 | 7.190 | 376,608 | +0.07(+0.98%) |
Jun 02, 2023 | 6.830 | 7.130 | 6.800 | 7.120 | 528,586 | +0.29(+4.25%) |