Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.930 | 8.150 | 7.850 | 8.050 | 48,780 | -0.02(-0.25%) |
Aug 30, 2023 | 7.990 | 8.070 | 7.770 | 8.070 | 37,583 | -0.02(-0.25%) |
Aug 29, 2023 | 7.870 | 8.100 | 7.839 | 8.090 | 46,455 | +0.12(+1.51%) |
Aug 28, 2023 | 8.060 | 8.270 | 7.646 | 7.970 | 31,630 | -0.17(-2.09%) |
Aug 25, 2023 | 8.100 | 8.140 | 7.720 | 8.140 | 68,773 | +0.06(+0.74%) |
Aug 24, 2023 | 7.770 | 8.170 | 7.670 | 8.080 | 86,504 | -0.01(-0.12%) |
Aug 23, 2023 | 8.200 | 8.400 | 7.862 | 8.090 | 34,379 | -0.11(-1.34%) |
Aug 22, 2023 | 7.620 | 8.200 | 7.580 | 8.200 | 38,683 | +0.49(+6.36%) |
Aug 21, 2023 | 7.620 | 8.130 | 7.510 | 7.710 | 56,786 | +0.01(+0.13%) |
Aug 18, 2023 | 8.000 | 8.000 | 7.550 | 7.700 | 62,583 | -0.23(-2.90%) |
Aug 17, 2023 | 8.350 | 8.430 | 7.850 | 7.930 | 54,238 | -0.30(-3.65%) |
Aug 16, 2023 | 8.190 | 8.570 | 8.020 | 8.230 | 42,074 | -0.11(-1.32%) |
Aug 15, 2023 | 8.190 | 8.500 | 7.800 | 8.340 | 26,270 | +0.08(+0.97%) |
Aug 14, 2023 | 7.770 | 8.400 | 7.770 | 8.260 | 29,571 | +0.27(+3.38%) |
Aug 11, 2023 | 7.750 | 8.000 | 7.750 | 7.990 | 44,733 | +0.09(+1.14%) |
Aug 10, 2023 | 8.450 | 8.450 | 7.900 | 7.900 | 32,525 | -0.42(-5.05%) |
Aug 09, 2023 | 8.820 | 8.820 | 8.160 | 8.320 | 32,142 | -0.01(-0.12%) |
Aug 08, 2023 | 8.500 | 8.600 | 8.260 | 8.330 | 33,277 | -0.38(-4.36%) |
Aug 07, 2023 | 8.700 | 8.896 | 8.200 | 8.710 | 58,911 | -0.20(-2.24%) |
Aug 04, 2023 | 8.500 | 9.000 | 8.300 | 8.910 | 43,434 | -0.04(-0.45%) |
Aug 03, 2023 | 8.860 | 8.950 | 8.260 | 8.950 | 32,524 | +0.35(+4.07%) |
Aug 02, 2023 | 8.938 | 9.096 | 8.580 | 8.600 | 13,610 | -0.18(-2.05%) |
Aug 01, 2023 | 9.010 | 9.123 | 8.780 | 8.780 | 39,025 | -0.34(-3.73%) |
Jul 31, 2023 | 9.060 | 9.120 | 8.727 | 9.120 | 31,172 | +0.02(+0.22%) |
Jul 28, 2023 | 8.640 | 9.450 | 8.520 | 9.100 | 76,843 | +0.52(+6.06%) |
Jul 27, 2023 | 8.750 | 9.090 | 8.510 | 8.580 | 41,511 | -0.50(-5.51%) |
Jul 26, 2023 | 8.800 | 9.080 | 8.520 | 9.080 | 83,822 | +0.39(+4.49%) |
Jul 25, 2023 | 8.890 | 9.090 | 8.568 | 8.690 | 50,905 | -0.30(-3.34%) |
Jul 24, 2023 | 8.710 | 9.060 | 8.650 | 8.990 | 78,786 | +0.21(+2.39%) |
Jul 21, 2023 | 8.680 | 8.810 | 8.580 | 8.780 | 32,233 | +0.09(+1.04%) |
Jul 20, 2023 | 8.710 | 8.828 | 8.590 | 8.690 | 16,869 | +0.01(+0.12%) |
Jul 19, 2023 | 8.750 | 8.980 | 8.600 | 8.680 | 17,976 | -0.09(-1.03%) |
Jul 18, 2023 | 8.720 | 8.900 | 8.700 | 8.770 | 24,281 | +0.05(+0.57%) |
Jul 17, 2023 | 8.820 | 8.990 | 8.720 | 8.720 | 28,868 | +0.01(+0.11%) |
Jul 14, 2023 | 8.740 | 8.960 | 8.660 | 8.710 | 24,510 | -0.25(-2.79%) |
Jul 13, 2023 | 8.890 | 8.990 | 8.440 | 8.960 | 79,983 | +0.10(+1.13%) |
Jul 12, 2023 | 8.990 | 9.080 | 8.850 | 8.860 | 29,923 | -0.20(-2.21%) |
Jul 11, 2023 | 8.910 | 9.150 | 8.890 | 9.060 | 17,571 | -0.04(-0.44%) |
Jul 10, 2023 | 9.030 | 9.220 | 8.870 | 9.100 | 31,882 | +0.01(+0.11%) |
Jul 07, 2023 | 9.075 | 9.190 | 8.760 | 9.090 | 28,706 | +0.15(+1.68%) |
Jul 06, 2023 | 9.180 | 9.180 | 8.640 | 8.940 | 69,727 | -0.26(-2.83%) |
Jul 05, 2023 | 9.340 | 9.530 | 9.030 | 9.200 | 22,266 | -0.14(-1.50%) |
Jul 03, 2023 | 9.110 | 9.400 | 8.865 | 9.340 | 21,895 | +0.12(+1.30%) |
Jun 30, 2023 | 9.040 | 9.510 | 8.960 | 9.220 | 65,268 | +0.10(+1.10%) |
Jun 29, 2023 | 9.180 | 9.200 | 9.050 | 9.120 | 32,495 | -0.03(-0.33%) |
Jun 28, 2023 | 8.970 | 9.240 | 8.900 | 9.150 | 66,006 | +0.11(+1.22%) |
Jun 27, 2023 | 8.830 | 9.040 | 8.695 | 9.040 | 31,553 | +0.28(+3.20%) |
Jun 26, 2023 | 8.800 | 8.980 | 8.610 | 8.760 | 66,281 | -0.14(-1.57%) |
Jun 23, 2023 | 9.010 | 9.010 | 8.790 | 8.900 | 37,129 | -0.06(-0.67%) |
Jun 22, 2023 | 8.950 | 9.157 | 8.910 | 8.960 | 45,744 | -0.01(-0.11%) |
Jun 21, 2023 | 8.860 | 9.000 | 8.860 | 8.970 | 87,330 | -0.02(-0.22%) |
Jun 20, 2023 | 8.970 | 9.118 | 8.940 | 8.990 | 111,840 | -0.20(-2.18%) |
Jun 16, 2023 | 8.920 | 9.550 | 8.920 | 9.190 | 66,265 | +0.12(+1.32%) |
Jun 15, 2023 | 9.060 | 9.510 | 9.025 | 9.070 | 175,580 | +0.00(+0.00%) |
Jun 14, 2023 | 9.230 | 9.230 | 8.900 | 9.070 | 175,444 | -0.10(-1.09%) |
Jun 13, 2023 | 9.060 | 9.300 | 8.900 | 9.170 | 83,948 | +0.15(+1.66%) |
Jun 12, 2023 | 8.930 | 9.150 | 8.550 | 9.020 | 193,377 | +0.02(+0.22%) |
Jun 09, 2023 | 8.600 | 9.190 | 8.500 | 9.000 | 135,212 | -0.03(-0.33%) |
Jun 08, 2023 | 9.600 | 9.600 | 8.730 | 9.030 | 207,945 | -0.50(-5.20%) |
Jun 07, 2023 | 9.660 | 9.920 | 9.500 | 9.525 | 56,503 | -0.19(-1.91%) |
Jun 06, 2023 | 9.940 | 9.970 | 9.510 | 9.710 | 103,963 | -0.19(-1.92%) |
Jun 05, 2023 | 10.02 | 10.32 | 9.850 | 9.900 | 86,605 | -0.06(-0.60%) |
Jun 02, 2023 | 9.960 | 10.11 | 9.900 | 9.960 | 22,109 | -0.07(-0.70%) |