Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.880 | 8.970 | 8.770 | 8.890 | 237,239 | +0.06(+0.68%) |
Aug 30, 2023 | 8.790 | 9.060 | 8.790 | 8.830 | 235,437 | +0.00(+0.00%) |
Aug 29, 2023 | 8.980 | 8.980 | 8.700 | 8.830 | 163,877 | -0.18(-2.00%) |
Aug 28, 2023 | 8.960 | 9.060 | 8.960 | 9.010 | 193,486 | +0.07(+0.78%) |
Aug 25, 2023 | 8.930 | 9.020 | 8.720 | 8.940 | 248,057 | +0.03(+0.34%) |
Aug 24, 2023 | 8.900 | 9.268 | 8.820 | 8.910 | 191,772 | -0.07(-0.78%) |
Aug 23, 2023 | 8.860 | 9.090 | 8.810 | 8.980 | 157,918 | +0.10(+1.13%) |
Aug 22, 2023 | 8.600 | 8.950 | 8.590 | 8.880 | 247,236 | +0.36(+4.23%) |
Aug 21, 2023 | 8.400 | 8.530 | 8.285 | 8.520 | 165,371 | +0.16(+1.91%) |
Aug 18, 2023 | 8.150 | 8.420 | 8.150 | 8.360 | 274,774 | +0.10(+1.21%) |
Aug 17, 2023 | 8.460 | 8.570 | 8.220 | 8.260 | 184,819 | -0.19(-2.25%) |
Aug 16, 2023 | 8.650 | 8.800 | 8.430 | 8.450 | 146,510 | -0.22(-2.54%) |
Aug 15, 2023 | 8.700 | 8.760 | 8.560 | 8.670 | 146,807 | -0.14(-1.59%) |
Aug 14, 2023 | 8.700 | 8.870 | 8.470 | 8.810 | 199,949 | +0.05(+0.57%) |
Aug 11, 2023 | 8.730 | 8.912 | 8.720 | 8.760 | 131,692 | -0.05(-0.57%) |
Aug 10, 2023 | 8.930 | 9.085 | 8.590 | 8.810 | 291,317 | -0.07(-0.79%) |
Aug 09, 2023 | 9.280 | 9.284 | 8.860 | 8.880 | 244,896 | -0.42(-4.52%) |
Aug 08, 2023 | 8.320 | 9.320 | 8.229 | 9.300 | 307,643 | +1.00(+12.05%) |
Aug 07, 2023 | 8.040 | 8.330 | 7.945 | 8.300 | 203,396 | +0.26(+3.23%) |
Aug 04, 2023 | 8.080 | 8.160 | 6.590 | 8.040 | 606,840 | -0.32(-3.83%) |
Aug 03, 2023 | 8.290 | 8.450 | 8.130 | 8.360 | 193,071 | -0.01(-0.12%) |
Aug 02, 2023 | 8.520 | 8.630 | 8.320 | 8.370 | 179,337 | -0.32(-3.68%) |
Aug 01, 2023 | 8.450 | 8.730 | 8.320 | 8.690 | 243,983 | +0.24(+2.84%) |
Jul 31, 2023 | 8.300 | 8.480 | 8.270 | 8.450 | 199,754 | +0.18(+2.18%) |
Jul 28, 2023 | 8.370 | 8.480 | 8.185 | 8.270 | 202,680 | -0.03(-0.36%) |
Jul 27, 2023 | 8.500 | 8.580 | 8.080 | 8.300 | 247,155 | -0.19(-2.24%) |
Jul 26, 2023 | 8.410 | 8.550 | 8.330 | 8.490 | 272,164 | +0.07(+0.83%) |
Jul 25, 2023 | 8.330 | 8.480 | 8.250 | 8.420 | 213,747 | +0.00(+0.00%) |
Jul 24, 2023 | 8.050 | 8.440 | 8.050 | 8.420 | 268,282 | +0.37(+4.60%) |
Jul 21, 2023 | 8.340 | 8.340 | 7.930 | 8.050 | 836,682 | -0.22(-2.66%) |
Jul 20, 2023 | 8.220 | 8.570 | 8.160 | 8.270 | 367,744 | +0.02(+0.24%) |
Jul 19, 2023 | 7.960 | 8.540 | 7.890 | 8.250 | 520,492 | +0.43(+5.50%) |
Jul 18, 2023 | 7.380 | 7.840 | 7.300 | 7.820 | 240,379 | +0.44(+5.96%) |
Jul 17, 2023 | 7.300 | 7.430 | 7.190 | 7.380 | 200,749 | +0.07(+0.96%) |
Jul 14, 2023 | 7.550 | 7.590 | 7.200 | 7.310 | 170,443 | -0.26(-3.43%) |
Jul 13, 2023 | 7.660 | 7.660 | 7.470 | 7.570 | 151,072 | -0.05(-0.66%) |
Jul 12, 2023 | 7.600 | 7.700 | 7.510 | 7.620 | 195,648 | +0.07(+0.93%) |
Jul 11, 2023 | 7.410 | 7.575 | 7.295 | 7.550 | 259,290 | +0.17(+2.30%) |
Jul 10, 2023 | 7.430 | 7.539 | 7.330 | 7.380 | 248,395 | -0.09(-1.20%) |
Jul 07, 2023 | 6.980 | 7.550 | 6.915 | 7.470 | 561,415 | +0.49(+7.02%) |
Jul 06, 2023 | 6.820 | 7.070 | 6.600 | 6.980 | 322,217 | +0.02(+0.29%) |
Jul 05, 2023 | 7.160 | 7.230 | 6.940 | 6.960 | 228,892 | -0.25(-3.47%) |
Jul 03, 2023 | 7.060 | 7.280 | 7.060 | 7.210 | 153,990 | +0.06(+0.84%) |
Jun 30, 2023 | 7.000 | 7.200 | 6.990 | 7.150 | 403,929 | +0.22(+3.17%) |
Jun 29, 2023 | 6.540 | 6.960 | 6.500 | 6.930 | 271,535 | +0.38(+5.80%) |
Jun 28, 2023 | 6.450 | 6.550 | 6.420 | 6.550 | 200,411 | +0.08(+1.24%) |
Jun 27, 2023 | 6.380 | 6.500 | 6.310 | 6.470 | 198,295 | +0.11(+1.73%) |
Jun 26, 2023 | 6.550 | 6.710 | 6.350 | 6.360 | 266,912 | -0.24(-3.64%) |
Jun 23, 2023 | 6.540 | 6.800 | 6.450 | 6.600 | 578,882 | -0.10(-1.49%) |
Jun 22, 2023 | 6.510 | 6.725 | 6.390 | 6.700 | 287,910 | +0.19(+2.92%) |
Jun 21, 2023 | 6.480 | 6.630 | 6.405 | 6.510 | 245,234 | +0.01(+0.15%) |
Jun 20, 2023 | 6.490 | 6.570 | 6.380 | 6.500 | 307,524 | -0.09(-1.37%) |
Jun 16, 2023 | 6.960 | 6.960 | 6.570 | 6.590 | 1,229,994 | -0.26(-3.80%) |
Jun 15, 2023 | 6.780 | 7.020 | 6.750 | 6.850 | 254,003 | +0.00(+0.00%) |
Jun 14, 2023 | 7.040 | 7.180 | 6.820 | 6.850 | 379,926 | -0.20(-2.84%) |
Jun 13, 2023 | 6.980 | 7.187 | 6.980 | 7.050 | 337,007 | +0.07(+1.00%) |
Jun 12, 2023 | 6.790 | 7.135 | 6.730 | 6.980 | 341,651 | +0.18(+2.65%) |
Jun 09, 2023 | 6.880 | 6.915 | 6.730 | 6.800 | 218,950 | -0.11(-1.59%) |
Jun 08, 2023 | 6.930 | 6.960 | 6.580 | 6.910 | 372,802 | -0.04(-0.58%) |
Jun 07, 2023 | 6.810 | 7.200 | 6.810 | 6.950 | 408,175 | +0.20(+2.96%) |
Jun 06, 2023 | 6.320 | 6.815 | 6.305 | 6.750 | 478,886 | +0.44(+6.97%) |
Jun 05, 2023 | 6.330 | 6.360 | 6.030 | 6.310 | 366,319 | +0.00(+0.00%) |
Jun 02, 2023 | 5.860 | 6.320 | 5.860 | 6.310 | 501,459 | +0.59(+10.31%) |