Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.410 | 6.569 | 6.320 | 6.360 | 78,538 | -0.09(-1.40%) |
Aug 30, 2023 | 6.570 | 6.630 | 6.420 | 6.450 | 47,572 | -0.10(-1.53%) |
Aug 29, 2023 | 6.350 | 6.630 | 6.350 | 6.550 | 91,059 | +0.11(+1.71%) |
Aug 28, 2023 | 6.420 | 6.510 | 6.350 | 6.440 | 79,102 | +0.06(+0.94%) |
Aug 25, 2023 | 6.240 | 6.490 | 6.090 | 6.380 | 179,264 | +0.06(+0.95%) |
Aug 24, 2023 | 6.580 | 6.580 | 6.140 | 6.320 | 152,662 | -0.16(-2.47%) |
Aug 23, 2023 | 6.260 | 6.510 | 6.210 | 6.480 | 109,889 | +0.17(+2.69%) |
Aug 22, 2023 | 6.610 | 6.620 | 6.200 | 6.310 | 135,120 | -0.29(-4.39%) |
Aug 21, 2023 | 6.490 | 6.680 | 6.422 | 6.600 | 124,596 | +0.05(+0.76%) |
Aug 18, 2023 | 6.300 | 6.770 | 6.250 | 6.550 | 192,763 | +0.20(+3.15%) |
Aug 17, 2023 | 6.520 | 6.640 | 6.340 | 6.350 | 131,301 | -0.17(-2.61%) |
Aug 16, 2023 | 6.600 | 6.690 | 6.400 | 6.520 | 168,000 | -0.17(-2.54%) |
Aug 15, 2023 | 6.730 | 6.880 | 6.580 | 6.690 | 140,003 | -0.04(-0.59%) |
Aug 14, 2023 | 6.700 | 6.750 | 6.510 | 6.730 | 186,340 | -0.01(-0.15%) |
Aug 11, 2023 | 7.060 | 7.358 | 6.700 | 6.740 | 228,402 | -0.45(-6.26%) |
Aug 10, 2023 | 7.250 | 7.455 | 7.020 | 7.190 | 190,118 | -0.03(-0.42%) |
Aug 09, 2023 | 7.510 | 7.510 | 6.920 | 7.220 | 317,970 | -0.24(-3.22%) |
Aug 08, 2023 | 7.590 | 7.650 | 7.290 | 7.460 | 166,964 | -0.21(-2.74%) |
Aug 07, 2023 | 7.480 | 7.710 | 7.270 | 7.670 | 149,179 | +0.16(+2.13%) |
Aug 04, 2023 | 7.330 | 7.789 | 7.330 | 7.510 | 210,345 | +0.18(+2.46%) |
Aug 03, 2023 | 8.010 | 8.015 | 6.750 | 7.330 | 601,049 | -0.95(-11.47%) |
Aug 02, 2023 | 8.340 | 8.380 | 8.040 | 8.280 | 193,256 | -0.29(-3.38%) |
Aug 01, 2023 | 8.950 | 8.950 | 8.190 | 8.570 | 205,861 | -0.06(-0.70%) |
Jul 31, 2023 | 8.140 | 8.740 | 8.120 | 8.630 | 172,079 | +0.54(+6.67%) |
Jul 28, 2023 | 7.920 | 8.220 | 7.915 | 8.090 | 135,268 | +0.30(+3.85%) |
Jul 27, 2023 | 7.960 | 8.090 | 7.750 | 7.790 | 109,951 | -0.04(-0.51%) |
Jul 26, 2023 | 7.900 | 8.290 | 7.720 | 7.830 | 80,421 | -0.12(-1.51%) |
Jul 25, 2023 | 8.130 | 8.240 | 7.890 | 7.950 | 117,603 | -0.17(-2.09%) |
Jul 24, 2023 | 8.320 | 8.360 | 8.010 | 8.120 | 83,258 | -0.15(-1.81%) |
Jul 21, 2023 | 8.650 | 8.650 | 8.200 | 8.270 | 154,621 | -0.23(-2.71%) |
Jul 20, 2023 | 8.650 | 8.650 | 8.380 | 8.500 | 120,273 | -0.18(-2.07%) |
Jul 19, 2023 | 8.880 | 9.180 | 8.620 | 8.680 | 124,492 | -0.37(-4.09%) |
Jul 18, 2023 | 8.810 | 9.200 | 8.601 | 9.050 | 178,043 | +0.17(+1.91%) |
Jul 17, 2023 | 8.940 | 9.130 | 8.840 | 8.880 | 165,637 | -0.12(-1.33%) |
Jul 14, 2023 | 9.290 | 9.350 | 8.900 | 9.000 | 127,011 | -0.31(-3.33%) |
Jul 13, 2023 | 8.970 | 9.390 | 8.910 | 9.310 | 143,371 | +0.44(+4.96%) |
Jul 12, 2023 | 8.700 | 8.990 | 8.450 | 8.870 | 140,000 | +0.38(+4.48%) |
Jul 11, 2023 | 8.860 | 8.860 | 8.350 | 8.490 | 132,192 | -0.34(-3.85%) |
Jul 10, 2023 | 8.400 | 8.860 | 8.130 | 8.830 | 126,671 | +0.40(+4.74%) |
Jul 07, 2023 | 8.080 | 8.623 | 8.080 | 8.430 | 158,869 | +0.33(+4.07%) |
Jul 06, 2023 | 8.100 | 8.150 | 7.760 | 8.100 | 138,857 | -0.14(-1.70%) |
Jul 05, 2023 | 8.640 | 8.645 | 7.840 | 8.240 | 192,128 | -0.53(-6.04%) |
Jul 03, 2023 | 8.780 | 8.924 | 8.530 | 8.770 | 90,866 | +0.00(+0.00%) |
Jun 30, 2023 | 8.750 | 8.980 | 8.705 | 8.770 | 148,514 | +0.09(+1.04%) |
Jun 29, 2023 | 8.400 | 8.690 | 8.350 | 8.680 | 140,316 | +0.30(+3.58%) |
Jun 28, 2023 | 8.040 | 8.500 | 7.900 | 8.380 | 123,685 | +0.25(+3.08%) |
Jun 27, 2023 | 7.660 | 8.180 | 7.526 | 8.130 | 194,166 | +0.50(+6.55%) |
Jun 26, 2023 | 7.440 | 7.890 | 7.395 | 7.630 | 189,578 | +0.19(+2.55%) |
Jun 23, 2023 | 8.060 | 8.075 | 7.380 | 7.440 | 578,815 | -0.73(-8.94%) |
Jun 22, 2023 | 8.500 | 8.550 | 8.030 | 8.170 | 212,804 | -0.31(-3.66%) |
Jun 21, 2023 | 8.740 | 8.840 | 8.450 | 8.480 | 117,367 | -0.33(-3.75%) |
Jun 20, 2023 | 8.720 | 8.860 | 8.500 | 8.810 | 181,777 | +0.10(+1.15%) |
Jun 16, 2023 | 9.130 | 9.300 | 8.673 | 8.710 | 237,860 | -0.27(-3.01%) |
Jun 15, 2023 | 8.910 | 9.050 | 8.660 | 8.980 | 127,015 | -0.05(-0.55%) |
Jun 14, 2023 | 9.270 | 9.345 | 8.950 | 9.030 | 169,182 | -0.23(-2.48%) |
Jun 13, 2023 | 9.120 | 9.310 | 8.975 | 9.260 | 154,340 | +0.29(+3.23%) |
Jun 12, 2023 | 8.650 | 9.150 | 8.650 | 8.970 | 223,588 | +0.38(+4.42%) |
Jun 09, 2023 | 8.740 | 8.970 | 8.540 | 8.590 | 120,121 | -0.02(-0.23%) |
Jun 08, 2023 | 8.530 | 8.764 | 8.530 | 8.610 | 89,424 | +0.00(+0.00%) |
Jun 07, 2023 | 8.940 | 9.260 | 8.550 | 8.610 | 218,945 | -0.33(-3.69%) |
Jun 06, 2023 | 8.510 | 9.100 | 8.321 | 8.940 | 222,511 | +0.42(+4.93%) |
Jun 05, 2023 | 8.520 | 8.683 | 8.400 | 8.520 | 131,523 | -0.13(-1.50%) |
Jun 02, 2023 | 8.640 | 8.809 | 8.268 | 8.650 | 265,348 | -0.05(-0.57%) |