Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.068 | 8.078 | 7.920 | 7.979 | 2,662,141 | -0.08(-0.98%) |
Aug 30, 2023 | 8.048 | 8.182 | 7.989 | 8.058 | 4,692,760 | -0.01(-0.12%) |
Aug 29, 2023 | 7.791 | 8.118 | 7.771 | 8.068 | 3,910,717 | +0.26(+3.30%) |
Aug 28, 2023 | 7.573 | 7.915 | 7.573 | 7.811 | 3,155,589 | +0.39(+5.20%) |
Aug 25, 2023 | 7.573 | 7.583 | 7.368 | 7.425 | 1,479,946 | -0.15(-1.96%) |
Aug 24, 2023 | 7.761 | 7.836 | 7.573 | 7.573 | 2,167,986 | -0.23(-2.92%) |
Aug 23, 2023 | 7.870 | 7.895 | 7.791 | 7.801 | 1,551,634 | -0.01(-0.13%) |
Aug 22, 2023 | 7.771 | 7.890 | 7.643 | 7.811 | 1,828,087 | +0.02(+0.25%) |
Aug 21, 2023 | 7.791 | 7.831 | 7.682 | 7.791 | 3,240,588 | +0.01(+0.13%) |
Aug 18, 2023 | 7.514 | 7.811 | 7.484 | 7.781 | 2,014,951 | +0.18(+2.34%) |
Aug 17, 2023 | 7.722 | 7.761 | 7.593 | 7.603 | 2,075,088 | -0.13(-1.66%) |
Aug 16, 2023 | 7.771 | 7.845 | 7.692 | 7.732 | 2,041,111 | -0.04(-0.51%) |
Aug 15, 2023 | 7.672 | 7.880 | 7.667 | 7.771 | 1,927,535 | -0.01(-0.13%) |
Aug 14, 2023 | 7.652 | 7.791 | 7.603 | 7.781 | 1,777,638 | +0.05(+0.64%) |
Aug 11, 2023 | 7.791 | 7.850 | 7.643 | 7.732 | 1,852,587 | -0.11(-1.39%) |
Aug 10, 2023 | 7.989 | 8.039 | 7.801 | 7.841 | 1,151,790 | -0.14(-1.74%) |
Aug 09, 2023 | 7.949 | 8.048 | 7.900 | 7.979 | 1,911,553 | +0.05(+0.62%) |
Aug 08, 2023 | 7.900 | 7.984 | 7.746 | 7.930 | 2,925,430 | -0.11(-1.35%) |
Aug 07, 2023 | 7.870 | 8.113 | 7.831 | 8.039 | 2,058,121 | +0.19(+2.40%) |
Aug 04, 2023 | 7.821 | 8.029 | 7.638 | 7.850 | 3,840,656 | +0.05(+0.63%) |
Aug 03, 2023 | 8.058 | 8.058 | 7.771 | 7.801 | 3,707,653 | -0.38(-4.60%) |
Aug 02, 2023 | 8.177 | 8.241 | 8.068 | 8.177 | 1,838,654 | -0.12(-1.43%) |
Aug 01, 2023 | 8.385 | 8.385 | 8.068 | 8.296 | 2,168,589 | -0.12(-1.41%) |
Jul 31, 2023 | 8.316 | 8.484 | 8.316 | 8.415 | 1,683,217 | +0.07(+0.83%) |
Jul 28, 2023 | 8.098 | 8.415 | 8.063 | 8.345 | 1,685,963 | +0.33(+4.07%) |
Jul 27, 2023 | 8.098 | 8.197 | 8.009 | 8.019 | 1,943,628 | -0.01(-0.12%) |
Jul 26, 2023 | 8.068 | 8.227 | 8.029 | 8.029 | 1,301,254 | -0.06(-0.73%) |
Jul 25, 2023 | 8.019 | 8.098 | 7.910 | 8.088 | 3,105,105 | +0.07(+0.86%) |
Jul 24, 2023 | 8.048 | 8.083 | 7.954 | 8.019 | 1,315,844 | -0.03(-0.37%) |
Jul 21, 2023 | 8.009 | 8.118 | 8.009 | 8.048 | 1,938,946 | +0.06(+0.74%) |
Jul 20, 2023 | 8.157 | 8.157 | 7.930 | 7.989 | 1,462,211 | -0.16(-1.94%) |
Jul 19, 2023 | 8.128 | 8.172 | 8.078 | 8.147 | 2,039,274 | +0.09(+1.11%) |
Jul 18, 2023 | 7.920 | 8.058 | 7.890 | 8.058 | 1,079,218 | +0.17(+2.13%) |
Jul 17, 2023 | 7.841 | 8.004 | 7.841 | 7.890 | 2,144,679 | +0.01(+0.13%) |
Jul 14, 2023 | 8.048 | 8.048 | 7.816 | 7.880 | 1,882,757 | -0.21(-2.57%) |
Jul 13, 2023 | 8.118 | 8.182 | 8.068 | 8.088 | 1,991,145 | -0.04(-0.49%) |
Jul 12, 2023 | 8.444 | 8.444 | 8.128 | 8.128 | 1,736,900 | -0.13(-1.56%) |
Jul 11, 2023 | 8.246 | 8.306 | 8.197 | 8.256 | 1,168,810 | +0.03(+0.36%) |
Jul 10, 2023 | 7.999 | 8.236 | 7.949 | 8.227 | 1,320,070 | +0.18(+2.21%) |
Jul 07, 2023 | 8.029 | 8.187 | 8.029 | 8.048 | 1,526,051 | +0.05(+0.62%) |
Jul 06, 2023 | 7.930 | 8.029 | 7.870 | 7.999 | 2,030,767 | -0.05(-0.62%) |
Jul 05, 2023 | 8.078 | 8.128 | 7.944 | 8.048 | 1,868,534 | -0.10(-1.22%) |
Jul 03, 2023 | 7.949 | 8.167 | 7.910 | 8.147 | 1,070,159 | +0.22(+2.75%) |
Jun 30, 2023 | 7.969 | 7.994 | 7.850 | 7.930 | 1,888,212 | +0.02(+0.25%) |
Jun 29, 2023 | 7.603 | 7.920 | 7.603 | 7.910 | 2,850,465 | +0.28(+3.63%) |
Jun 28, 2023 | 7.662 | 7.702 | 7.593 | 7.633 | 1,832,690 | -0.02(-0.26%) |
Jun 27, 2023 | 7.534 | 7.682 | 7.391 | 7.652 | 1,669,063 | +0.11(+1.44%) |
Jun 26, 2023 | 7.485 | 7.687 | 7.485 | 7.544 | 2,288,166 | +0.00(+0.00%) |
Jun 23, 2023 | 7.524 | 7.628 | 7.504 | 7.544 | 2,650,035 | -0.14(-1.80%) |
Jun 22, 2023 | 7.751 | 7.780 | 7.633 | 7.682 | 1,455,921 | -0.06(-0.76%) |
Jun 21, 2023 | 7.692 | 7.805 | 7.623 | 7.741 | 2,753,655 | -0.02(-0.25%) |
Jun 20, 2023 | 7.879 | 7.896 | 7.741 | 7.761 | 2,969,318 | -0.14(-1.75%) |
Jun 16, 2023 | 7.968 | 8.012 | 7.830 | 7.899 | 4,177,911 | +0.02(+0.25%) |
Jun 15, 2023 | 8.027 | 8.027 | 7.731 | 7.879 | 2,323,521 | -0.16(-1.96%) |
Jun 14, 2023 | 8.096 | 8.126 | 7.894 | 8.037 | 2,537,268 | +0.01(+0.12%) |
Jun 13, 2023 | 8.175 | 8.213 | 8.022 | 8.027 | 2,204,964 | -0.11(-1.33%) |
Jun 12, 2023 | 8.175 | 8.269 | 8.071 | 8.136 | 2,209,991 | -0.05(-0.60%) |
Jun 09, 2023 | 8.313 | 8.333 | 8.155 | 8.185 | 1,755,638 | -0.18(-2.12%) |
Jun 08, 2023 | 8.313 | 8.387 | 8.205 | 8.362 | 1,661,299 | -0.01(-0.12%) |
Jun 07, 2023 | 8.471 | 8.560 | 8.303 | 8.372 | 2,341,357 | +0.00(+0.00%) |
Jun 06, 2023 | 8.096 | 8.402 | 8.086 | 8.372 | 2,388,446 | +0.25(+3.03%) |
Jun 05, 2023 | 8.096 | 8.219 | 8.057 | 8.126 | 3,247,066 | -0.06(-0.72%) |
Jun 02, 2023 | 7.938 | 8.214 | 7.938 | 8.185 | 1,715,900 | +0.41(+5.33%) |