Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.500 | 7.690 | 7.390 | 7.480 | 1,227,308 | -0.02(-0.27%) |
Aug 30, 2023 | 7.570 | 8.090 | 7.465 | 7.500 | 1,948,905 | -0.09(-1.19%) |
Aug 29, 2023 | 6.800 | 7.860 | 6.755 | 7.590 | 1,231,625 | +0.99(+15.00%) |
Aug 28, 2023 | 6.950 | 7.040 | 6.520 | 6.600 | 775,981 | -0.30(-4.35%) |
Aug 25, 2023 | 7.010 | 7.170 | 6.780 | 6.900 | 650,521 | -0.11(-1.57%) |
Aug 24, 2023 | 7.260 | 7.270 | 6.850 | 7.010 | 425,813 | -0.26(-3.58%) |
Aug 23, 2023 | 7.560 | 7.680 | 7.260 | 7.270 | 575,618 | -0.27(-3.58%) |
Aug 22, 2023 | 7.400 | 7.730 | 7.310 | 7.540 | 1,341,005 | +0.20(+2.72%) |
Aug 21, 2023 | 7.140 | 7.450 | 7.140 | 7.340 | 447,911 | +0.19(+2.66%) |
Aug 18, 2023 | 7.090 | 7.390 | 7.020 | 7.150 | 694,717 | -0.01(-0.14%) |
Aug 17, 2023 | 7.720 | 7.830 | 7.150 | 7.160 | 588,576 | -0.56(-7.25%) |
Aug 16, 2023 | 7.750 | 7.990 | 7.460 | 7.720 | 683,659 | -0.05(-0.64%) |
Aug 15, 2023 | 7.940 | 8.070 | 7.690 | 7.770 | 438,355 | -0.19(-2.39%) |
Aug 14, 2023 | 8.160 | 8.200 | 7.940 | 7.960 | 989,282 | -0.26(-3.16%) |
Aug 11, 2023 | 8.320 | 8.450 | 8.210 | 8.220 | 373,813 | -0.12(-1.44%) |
Aug 10, 2023 | 8.480 | 8.650 | 8.320 | 8.340 | 422,133 | -0.14(-1.65%) |
Aug 09, 2023 | 8.660 | 8.755 | 8.330 | 8.480 | 559,466 | -0.18(-2.08%) |
Aug 08, 2023 | 9.110 | 9.370 | 8.650 | 8.660 | 550,329 | -0.48(-5.25%) |
Aug 07, 2023 | 9.950 | 9.950 | 9.090 | 9.140 | 643,728 | -0.71(-7.21%) |
Aug 04, 2023 | 9.900 | 10.15 | 9.740 | 9.850 | 820,011 | +0.02(+0.20%) |
Aug 03, 2023 | 9.590 | 9.915 | 9.520 | 9.830 | 272,848 | +0.14(+1.44%) |
Aug 02, 2023 | 9.780 | 9.880 | 9.620 | 9.690 | 227,498 | -0.12(-1.22%) |
Aug 01, 2023 | 9.860 | 9.960 | 9.530 | 9.810 | 557,303 | -0.06(-0.61%) |
Jul 31, 2023 | 9.830 | 9.950 | 9.800 | 9.870 | 329,445 | +0.05(+0.51%) |
Jul 28, 2023 | 9.680 | 9.900 | 9.680 | 9.820 | 255,362 | +0.22(+2.29%) |
Jul 27, 2023 | 9.930 | 9.980 | 9.580 | 9.600 | 292,027 | -0.27(-2.74%) |
Jul 26, 2023 | 9.760 | 9.950 | 9.720 | 9.870 | 261,218 | +0.07(+0.71%) |
Jul 25, 2023 | 9.770 | 10.10 | 9.710 | 9.800 | 374,521 | -0.05(-0.51%) |
Jul 24, 2023 | 10.62 | 10.71 | 9.840 | 9.850 | 567,482 | -0.77(-7.25%) |
Jul 21, 2023 | 10.49 | 10.77 | 10.44 | 10.62 | 576,395 | +0.18(+1.72%) |
Jul 20, 2023 | 10.45 | 10.60 | 10.34 | 10.44 | 374,320 | +0.01(+0.10%) |
Jul 19, 2023 | 10.67 | 10.74 | 10.40 | 10.43 | 659,500 | -0.26(-2.43%) |
Jul 18, 2023 | 10.88 | 11.07 | 10.60 | 10.69 | 437,007 | -0.20(-1.84%) |
Jul 17, 2023 | 10.93 | 11.12 | 10.84 | 10.89 | 533,537 | -0.06(-0.55%) |
Jul 14, 2023 | 10.88 | 11.01 | 10.68 | 10.95 | 437,168 | +0.09(+0.83%) |
Jul 13, 2023 | 10.83 | 11.01 | 10.76 | 10.86 | 335,768 | +0.08(+0.74%) |
Jul 12, 2023 | 10.70 | 10.86 | 10.61 | 10.78 | 303,079 | +0.19(+1.79%) |
Jul 11, 2023 | 10.75 | 10.77 | 10.53 | 10.59 | 514,937 | -0.17(-1.58%) |
Jul 10, 2023 | 10.26 | 10.81 | 10.26 | 10.76 | 414,570 | +0.51(+4.98%) |
Jul 07, 2023 | 10.21 | 10.50 | 9.970 | 10.25 | 639,811 | +0.04(+0.39%) |
Jul 06, 2023 | 10.50 | 10.53 | 10.04 | 10.21 | 666,468 | -0.46(-4.31%) |
Jul 05, 2023 | 10.48 | 10.71 | 10.35 | 10.67 | 441,711 | +0.20(+1.91%) |
Jul 03, 2023 | 10.34 | 10.55 | 10.26 | 10.47 | 248,687 | +0.10(+0.96%) |
Jun 30, 2023 | 10.35 | 10.69 | 10.21 | 10.37 | 675,885 | +0.10(+0.97%) |
Jun 29, 2023 | 10.24 | 10.44 | 9.960 | 10.27 | 784,750 | +0.02(+0.20%) |
Jun 28, 2023 | 9.750 | 10.27 | 9.600 | 10.25 | 649,642 | +0.51(+5.24%) |
Jun 27, 2023 | 9.870 | 9.870 | 9.590 | 9.740 | 428,598 | -0.05(-0.51%) |
Jun 26, 2023 | 10.18 | 10.18 | 9.480 | 9.790 | 669,289 | -0.46(-4.49%) |
Jun 23, 2023 | 10.15 | 10.40 | 9.990 | 10.25 | 1,096,206 | +0.02(+0.20%) |
Jun 22, 2023 | 10.58 | 10.67 | 10.05 | 10.23 | 728,370 | -0.41(-3.85%) |
Jun 21, 2023 | 10.58 | 10.91 | 10.13 | 10.64 | 1,350,013 | +0.02(+0.19%) |
Jun 20, 2023 | 10.14 | 10.80 | 9.800 | 10.62 | 1,214,970 | +0.40(+3.91%) |
Jun 16, 2023 | 10.03 | 10.35 | 9.655 | 10.22 | 1,777,451 | +0.31(+3.13%) |
Jun 15, 2023 | 9.530 | 10.29 | 9.480 | 9.910 | 1,186,687 | +0.38(+3.99%) |
Jun 14, 2023 | 9.500 | 9.830 | 8.960 | 9.530 | 862,126 | +0.07(+0.74%) |
Jun 13, 2023 | 9.350 | 10.13 | 9.340 | 9.460 | 1,258,362 | +0.23(+2.49%) |
Jun 12, 2023 | 9.400 | 9.410 | 9.080 | 9.230 | 383,780 | -0.16(-1.70%) |
Jun 09, 2023 | 9.300 | 9.400 | 9.160 | 9.390 | 259,569 | +0.11(+1.19%) |
Jun 08, 2023 | 9.360 | 9.380 | 9.055 | 9.280 | 398,827 | -0.10(-1.07%) |
Jun 07, 2023 | 9.510 | 9.670 | 9.290 | 9.380 | 494,167 | -0.12(-1.26%) |
Jun 06, 2023 | 9.170 | 9.610 | 9.040 | 9.500 | 647,540 | +0.33(+3.60%) |
Jun 05, 2023 | 8.730 | 9.350 | 8.545 | 9.170 | 552,464 | +0.38(+4.32%) |
Jun 02, 2023 | 8.800 | 9.120 | 8.430 | 8.790 | 1,309,197 | +0.09(+1.03%) |