Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.110 | 7.185 | 6.910 | 7.050 | 6,417,383 | -0.11(-1.54%) |
Aug 30, 2023 | 6.970 | 7.240 | 6.894 | 7.160 | 5,157,592 | +0.00(+0.00%) |
Aug 29, 2023 | 6.960 | 7.397 | 6.870 | 7.160 | 12,779,119 | +0.35(+5.14%) |
Aug 28, 2023 | 6.780 | 6.930 | 6.700 | 6.810 | 7,858,001 | +0.10(+1.49%) |
Aug 25, 2023 | 6.700 | 6.740 | 6.240 | 6.710 | 12,333,376 | -0.07(-1.03%) |
Aug 24, 2023 | 6.850 | 7.030 | 6.740 | 6.780 | 6,458,191 | +0.03(+0.44%) |
Aug 23, 2023 | 6.800 | 6.800 | 6.610 | 6.750 | 5,173,232 | +0.07(+1.05%) |
Aug 22, 2023 | 6.710 | 6.740 | 6.470 | 6.680 | 7,169,158 | +0.12(+1.83%) |
Aug 21, 2023 | 6.530 | 6.790 | 6.480 | 6.560 | 6,808,327 | -0.11(-1.65%) |
Aug 18, 2023 | 6.520 | 6.715 | 6.440 | 6.670 | 4,128,699 | -0.09(-1.33%) |
Aug 17, 2023 | 6.860 | 6.870 | 6.675 | 6.760 | 2,522,746 | +0.12(+1.81%) |
Aug 16, 2023 | 6.650 | 6.720 | 6.510 | 6.640 | 4,892,419 | -0.07(-1.04%) |
Aug 15, 2023 | 6.710 | 6.785 | 6.680 | 6.710 | 3,255,841 | -0.10(-1.47%) |
Aug 14, 2023 | 6.820 | 6.845 | 6.695 | 6.810 | 3,827,142 | -0.04(-0.58%) |
Aug 11, 2023 | 6.800 | 6.940 | 6.750 | 6.850 | 4,035,000 | -0.23(-3.25%) |
Aug 10, 2023 | 7.080 | 7.380 | 7.070 | 7.080 | 4,924,693 | +0.21(+3.06%) |
Aug 09, 2023 | 7.090 | 7.120 | 6.790 | 6.870 | 3,870,828 | -0.03(-0.43%) |
Aug 08, 2023 | 7.030 | 7.030 | 6.780 | 6.900 | 7,330,454 | -0.33(-4.56%) |
Aug 07, 2023 | 7.710 | 7.730 | 7.175 | 7.230 | 5,875,356 | -0.33(-4.37%) |
Aug 04, 2023 | 7.670 | 7.760 | 7.515 | 7.560 | 3,328,772 | -0.09(-1.18%) |
Aug 03, 2023 | 7.510 | 7.850 | 7.470 | 7.650 | 7,327,301 | +0.28(+3.80%) |
Aug 02, 2023 | 7.540 | 7.560 | 7.120 | 7.370 | 10,902,992 | -0.48(-6.11%) |
Aug 01, 2023 | 8.150 | 8.380 | 7.725 | 7.850 | 11,027,343 | -0.33(-4.03%) |
Jul 31, 2023 | 7.910 | 8.330 | 7.870 | 8.180 | 11,794,114 | +0.18(+2.25%) |
Jul 28, 2023 | 6.700 | 8.090 | 6.680 | 8.000 | 25,690,300 | +1.57(+24.42%) |
Jul 27, 2023 | 6.390 | 6.610 | 6.030 | 6.430 | 13,486,839 | -0.17(-2.58%) |
Jul 26, 2023 | 6.400 | 6.680 | 6.330 | 6.600 | 4,953,291 | +0.18(+2.80%) |
Jul 25, 2023 | 6.490 | 6.610 | 6.300 | 6.420 | 10,996,487 | +0.11(+1.74%) |
Jul 24, 2023 | 6.280 | 6.480 | 6.150 | 6.310 | 4,886,394 | +0.09(+1.45%) |
Jul 21, 2023 | 6.150 | 6.290 | 6.095 | 6.220 | 2,439,558 | +0.13(+2.13%) |
Jul 20, 2023 | 6.100 | 6.180 | 6.000 | 6.090 | 2,687,564 | -0.01(-0.16%) |
Jul 19, 2023 | 6.210 | 6.380 | 6.050 | 6.100 | 4,023,555 | +0.10(+1.67%) |
Jul 18, 2023 | 6.240 | 6.310 | 5.990 | 6.000 | 3,239,521 | -0.30(-4.76%) |
Jul 17, 2023 | 6.240 | 6.370 | 6.170 | 6.300 | 2,568,319 | -0.03(-0.47%) |
Jul 14, 2023 | 6.480 | 6.530 | 6.265 | 6.330 | 4,660,663 | -0.33(-4.95%) |
Jul 13, 2023 | 6.750 | 6.840 | 6.555 | 6.660 | 4,567,156 | -0.02(-0.30%) |
Jul 12, 2023 | 6.680 | 6.760 | 6.605 | 6.680 | 4,068,855 | +0.19(+2.93%) |
Jul 11, 2023 | 6.390 | 6.650 | 6.365 | 6.490 | 5,779,784 | +0.17(+2.69%) |
Jul 10, 2023 | 6.080 | 6.420 | 6.080 | 6.320 | 4,369,366 | +0.14(+2.27%) |
Jul 07, 2023 | 5.840 | 6.220 | 5.840 | 6.180 | 4,842,107 | +0.41(+7.11%) |
Jul 06, 2023 | 5.830 | 5.965 | 5.670 | 5.770 | 8,112,457 | -0.27(-4.47%) |
Jul 05, 2023 | 6.000 | 6.080 | 5.860 | 6.040 | 4,054,869 | -0.05(-0.82%) |
Jul 03, 2023 | 6.120 | 6.280 | 6.030 | 6.090 | 4,858,803 | +0.13(+2.18%) |
Jun 30, 2023 | 5.810 | 6.070 | 5.810 | 5.960 | 3,023,420 | +0.07(+1.19%) |
Jun 29, 2023 | 5.850 | 5.920 | 5.790 | 5.890 | 3,637,536 | -0.09(-1.51%) |
Jun 28, 2023 | 6.030 | 6.030 | 5.881 | 5.980 | 5,945,511 | -0.06(-0.99%) |
Jun 27, 2023 | 6.030 | 6.170 | 5.995 | 6.040 | 7,048,248 | +0.13(+2.20%) |
Jun 26, 2023 | 5.630 | 6.000 | 5.630 | 5.910 | 13,767,042 | +0.32(+5.72%) |
Jun 23, 2023 | 5.670 | 5.710 | 5.540 | 5.590 | 4,582,092 | -0.21(-3.62%) |
Jun 22, 2023 | 5.710 | 5.931 | 5.700 | 5.800 | 6,985,092 | +0.07(+1.22%) |
Jun 21, 2023 | 5.890 | 5.910 | 5.660 | 5.730 | 7,226,633 | -0.10(-1.72%) |
Jun 20, 2023 | 6.350 | 6.370 | 5.760 | 5.830 | 13,935,879 | -0.69(-10.58%) |
Jun 16, 2023 | 6.720 | 6.780 | 6.365 | 6.520 | 9,869,475 | -0.02(-0.31%) |
Jun 15, 2023 | 6.460 | 6.750 | 6.445 | 6.540 | 9,364,669 | +0.23(+3.65%) |
Jun 14, 2023 | 6.240 | 6.420 | 6.215 | 6.310 | 4,331,342 | -0.01(-0.16%) |
Jun 13, 2023 | 6.150 | 6.390 | 6.150 | 6.320 | 7,507,177 | +0.28(+4.64%) |
Jun 12, 2023 | 6.190 | 6.200 | 5.940 | 6.040 | 6,964,031 | -0.15(-2.42%) |
Jun 09, 2023 | 6.350 | 6.400 | 6.130 | 6.190 | 23,515,236 | -0.09(-1.43%) |
Jun 08, 2023 | 6.360 | 6.420 | 6.170 | 6.280 | 3,499,684 | +0.00(+0.00%) |
Jun 07, 2023 | 6.330 | 6.500 | 6.200 | 6.280 | 8,771,068 | -0.04(-0.63%) |
Jun 06, 2023 | 5.940 | 6.350 | 5.930 | 6.320 | 6,586,813 | +0.28(+4.64%) |
Jun 05, 2023 | 6.150 | 6.200 | 6.000 | 6.040 | 3,560,698 | -0.17(-2.74%) |
Jun 02, 2023 | 6.330 | 6.400 | 6.140 | 6.210 | 7,330,530 | +0.08(+1.31%) |