Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.764 | 8.783 | 8.604 | 8.698 | 3,756,569 | -0.07(-0.75%) |
Aug 30, 2023 | 8.887 | 8.924 | 8.576 | 8.764 | 3,219,544 | -0.17(-1.89%) |
Aug 29, 2023 | 8.924 | 9.018 | 8.877 | 8.934 | 1,670,567 | +0.05(+0.53%) |
Aug 28, 2023 | 9.028 | 9.150 | 8.858 | 8.887 | 2,054,646 | -0.11(-1.25%) |
Aug 25, 2023 | 9.065 | 9.093 | 8.924 | 8.999 | 2,472,852 | -0.08(-0.83%) |
Aug 24, 2023 | 9.075 | 9.244 | 9.028 | 9.075 | 2,489,810 | +0.06(+0.63%) |
Aug 23, 2023 | 9.075 | 9.076 | 8.849 | 9.018 | 2,641,635 | -0.10(-1.13%) |
Aug 22, 2023 | 9.187 | 9.187 | 9.089 | 9.122 | 2,742,116 | -0.04(-0.41%) |
Aug 21, 2023 | 9.168 | 9.259 | 9.123 | 9.159 | 2,609,014 | +0.05(+0.60%) |
Aug 18, 2023 | 8.941 | 9.196 | 8.801 | 9.105 | 2,598,094 | +0.01(+0.10%) |
Aug 17, 2023 | 9.114 | 9.195 | 8.987 | 9.096 | 2,523,486 | +0.08(+0.91%) |
Aug 16, 2023 | 9.005 | 9.214 | 8.960 | 9.014 | 5,786,437 | +0.28(+3.22%) |
Aug 15, 2023 | 8.678 | 8.760 | 8.599 | 8.733 | 3,569,407 | -0.02(-0.21%) |
Aug 14, 2023 | 8.714 | 8.778 | 8.628 | 8.751 | 1,859,939 | +0.05(+0.63%) |
Aug 11, 2023 | 8.805 | 8.851 | 8.669 | 8.696 | 1,991,108 | -0.12(-1.34%) |
Aug 10, 2023 | 8.914 | 9.019 | 8.742 | 8.814 | 2,939,183 | -0.03(-0.31%) |
Aug 09, 2023 | 8.950 | 9.123 | 8.778 | 8.842 | 4,116,082 | -0.05(-0.61%) |
Aug 08, 2023 | 8.805 | 8.932 | 8.742 | 8.896 | 3,291,176 | -0.02(-0.20%) |
Aug 07, 2023 | 8.932 | 8.977 | 8.814 | 8.914 | 1,661,356 | -0.03(-0.30%) |
Aug 04, 2023 | 9.032 | 9.087 | 8.932 | 8.941 | 1,773,510 | -0.06(-0.71%) |
Aug 03, 2023 | 8.823 | 9.078 | 8.760 | 9.005 | 2,672,971 | +0.25(+2.90%) |
Aug 02, 2023 | 8.769 | 8.914 | 8.678 | 8.751 | 2,151,474 | -0.13(-1.43%) |
Aug 01, 2023 | 8.914 | 8.959 | 8.796 | 8.878 | 1,313,157 | -0.06(-0.71%) |
Jul 31, 2023 | 8.923 | 9.096 | 8.842 | 8.941 | 2,702,571 | +0.18(+2.07%) |
Jul 28, 2023 | 8.533 | 8.760 | 8.533 | 8.760 | 1,466,916 | +0.30(+3.54%) |
Jul 27, 2023 | 8.551 | 8.601 | 8.424 | 8.460 | 1,573,015 | -0.07(-0.85%) |
Jul 26, 2023 | 8.351 | 8.542 | 8.326 | 8.533 | 1,918,032 | +0.06(+0.75%) |
Jul 25, 2023 | 8.261 | 8.669 | 8.261 | 8.469 | 3,487,703 | +0.27(+3.32%) |
Jul 24, 2023 | 7.988 | 8.206 | 7.988 | 8.197 | 1,854,983 | +0.26(+3.32%) |
Jul 21, 2023 | 7.952 | 7.975 | 7.852 | 7.934 | 1,424,341 | -0.01(-0.11%) |
Jul 20, 2023 | 8.034 | 8.063 | 7.879 | 7.943 | 1,926,421 | -0.07(-0.91%) |
Jul 19, 2023 | 8.015 | 8.061 | 7.938 | 8.015 | 1,502,099 | +0.04(+0.46%) |
Jul 18, 2023 | 8.015 | 8.147 | 7.952 | 7.979 | 1,992,451 | -0.01(-0.11%) |
Jul 17, 2023 | 7.870 | 8.052 | 7.811 | 7.988 | 1,650,351 | +0.14(+1.73%) |
Jul 14, 2023 | 8.015 | 8.015 | 7.843 | 7.852 | 2,175,397 | -0.22(-2.70%) |
Jul 13, 2023 | 8.070 | 8.215 | 8.061 | 8.070 | 2,463,667 | +0.06(+0.79%) |
Jul 12, 2023 | 8.106 | 8.138 | 7.937 | 8.006 | 2,133,328 | -0.05(-0.68%) |
Jul 11, 2023 | 7.852 | 8.088 | 7.780 | 8.061 | 2,666,808 | +0.32(+4.10%) |
Jul 10, 2023 | 7.825 | 7.966 | 7.707 | 7.743 | 1,598,240 | -0.11(-1.39%) |
Jul 07, 2023 | 7.734 | 7.934 | 7.698 | 7.852 | 2,267,704 | +0.19(+2.49%) |
Jul 06, 2023 | 7.725 | 7.752 | 7.543 | 7.661 | 1,999,820 | -0.17(-2.20%) |
Jul 05, 2023 | 7.725 | 8.025 | 7.698 | 7.834 | 3,121,857 | +0.15(+2.01%) |
Jul 03, 2023 | 7.770 | 7.897 | 7.671 | 7.680 | 1,077,267 | -0.06(-0.82%) |
Jun 30, 2023 | 7.707 | 7.779 | 7.621 | 7.743 | 1,350,915 | +0.14(+1.79%) |
Jun 29, 2023 | 7.562 | 7.671 | 7.434 | 7.607 | 2,695,812 | +0.05(+0.60%) |
Jun 28, 2023 | 7.335 | 7.571 | 7.198 | 7.562 | 4,871,393 | +0.30(+4.13%) |
Jun 27, 2023 | 7.280 | 7.335 | 7.180 | 7.262 | 1,851,879 | -0.06(-0.87%) |
Jun 26, 2023 | 7.525 | 7.525 | 7.307 | 7.326 | 1,950,793 | -0.25(-3.35%) |
Jun 23, 2023 | 7.562 | 7.625 | 7.462 | 7.580 | 2,410,153 | -0.09(-1.18%) |
Jun 22, 2023 | 7.779 | 7.789 | 7.562 | 7.671 | 1,818,674 | -0.21(-2.65%) |
Jun 21, 2023 | 7.870 | 7.997 | 7.870 | 7.879 | 2,029,147 | -0.04(-0.46%) |
Jun 20, 2023 | 7.861 | 7.979 | 7.734 | 7.916 | 3,063,755 | -0.02(-0.23%) |
Jun 16, 2023 | 8.088 | 8.088 | 7.861 | 7.934 | 3,291,144 | -0.11(-1.35%) |
Jun 15, 2023 | 8.061 | 8.170 | 7.900 | 8.043 | 3,260,227 | +0.00(+0.00%) |
Jun 14, 2023 | 7.825 | 8.115 | 7.816 | 8.043 | 3,790,865 | +0.32(+4.11%) |
Jun 13, 2023 | 7.779 | 7.925 | 7.616 | 7.725 | 4,481,165 | +0.21(+2.78%) |
Jun 12, 2023 | 7.425 | 7.553 | 7.362 | 7.516 | 2,439,544 | +0.14(+1.84%) |
Jun 09, 2023 | 7.271 | 7.543 | 7.221 | 7.380 | 3,146,907 | +0.12(+1.63%) |
Jun 08, 2023 | 7.153 | 7.553 | 7.076 | 7.262 | 4,376,929 | +0.14(+1.91%) |
Jun 07, 2023 | 7.153 | 7.235 | 7.031 | 7.126 | 2,514,400 | +0.03(+0.38%) |
Jun 06, 2023 | 6.944 | 7.180 | 6.899 | 7.099 | 2,502,049 | +0.13(+1.82%) |
Jun 05, 2023 | 7.262 | 7.326 | 6.962 | 6.972 | 3,298,131 | -0.39(-5.30%) |
Jun 02, 2023 | 7.398 | 7.489 | 7.303 | 7.362 | 2,534,985 | +0.06(+0.87%) |