Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.180 | 9.250 | 8.950 | 8.960 | 103,396 | -0.19(-2.08%) |
Aug 30, 2023 | 9.000 | 9.280 | 8.935 | 9.150 | 145,065 | +0.13(+1.44%) |
Aug 29, 2023 | 8.940 | 9.100 | 8.907 | 9.020 | 147,731 | +0.10(+1.12%) |
Aug 28, 2023 | 9.100 | 9.200 | 8.650 | 8.920 | 167,920 | -0.17(-1.87%) |
Aug 25, 2023 | 8.920 | 9.370 | 8.850 | 9.090 | 193,259 | +0.26(+2.94%) |
Aug 24, 2023 | 8.970 | 9.120 | 8.790 | 8.830 | 93,117 | -0.16(-1.78%) |
Aug 23, 2023 | 8.970 | 9.080 | 8.880 | 8.990 | 177,675 | +0.07(+0.78%) |
Aug 22, 2023 | 8.880 | 9.060 | 8.730 | 8.920 | 198,182 | +0.11(+1.25%) |
Aug 21, 2023 | 8.470 | 8.920 | 8.260 | 8.810 | 200,061 | +0.35(+4.08%) |
Aug 18, 2023 | 8.380 | 8.700 | 8.200 | 8.465 | 284,306 | -0.04(-0.53%) |
Aug 17, 2023 | 9.280 | 9.380 | 8.390 | 8.510 | 419,720 | -0.73(-7.90%) |
Aug 16, 2023 | 8.880 | 9.490 | 8.730 | 9.240 | 573,901 | +0.51(+5.84%) |
Aug 15, 2023 | 7.920 | 8.900 | 7.880 | 8.730 | 480,013 | +0.73(+9.13%) |
Aug 14, 2023 | 8.670 | 8.840 | 7.530 | 8.000 | 322,604 | -0.80(-9.09%) |
Aug 11, 2023 | 8.560 | 9.090 | 7.940 | 8.800 | 778,943 | +0.87(+10.97%) |
Aug 10, 2023 | 7.620 | 8.000 | 7.610 | 7.930 | 163,884 | +0.26(+3.39%) |
Aug 09, 2023 | 7.620 | 7.760 | 7.440 | 7.670 | 154,244 | +0.07(+0.92%) |
Aug 08, 2023 | 7.440 | 7.740 | 7.385 | 7.600 | 188,554 | +0.09(+1.20%) |
Aug 07, 2023 | 7.620 | 7.620 | 7.390 | 7.510 | 167,158 | -0.16(-2.09%) |
Aug 04, 2023 | 7.920 | 7.940 | 7.620 | 7.670 | 91,612 | -0.20(-2.54%) |
Aug 03, 2023 | 7.860 | 8.080 | 7.800 | 7.870 | 137,912 | -0.03(-0.38%) |
Aug 02, 2023 | 8.220 | 8.220 | 7.500 | 7.900 | 232,564 | -0.21(-2.59%) |
Aug 01, 2023 | 8.370 | 8.500 | 8.095 | 8.110 | 265,910 | -0.25(-2.99%) |
Jul 31, 2023 | 8.300 | 8.390 | 8.100 | 8.360 | 189,784 | +0.11(+1.33%) |
Jul 28, 2023 | 8.000 | 8.330 | 7.770 | 8.250 | 192,968 | +0.32(+4.04%) |
Jul 27, 2023 | 8.800 | 8.800 | 7.855 | 7.930 | 379,471 | -0.79(-9.06%) |
Jul 26, 2023 | 8.630 | 8.780 | 8.461 | 8.720 | 234,063 | +0.08(+0.93%) |
Jul 25, 2023 | 8.760 | 8.940 | 8.500 | 8.640 | 261,816 | -0.18(-2.04%) |
Jul 24, 2023 | 8.500 | 9.000 | 8.420 | 8.820 | 404,333 | +0.24(+2.80%) |
Jul 21, 2023 | 8.000 | 8.660 | 7.970 | 8.580 | 454,381 | +0.68(+8.61%) |
Jul 20, 2023 | 7.620 | 7.950 | 7.460 | 7.900 | 232,332 | +0.30(+3.95%) |
Jul 19, 2023 | 8.170 | 8.220 | 7.510 | 7.600 | 349,616 | -0.53(-6.52%) |
Jul 18, 2023 | 8.260 | 8.400 | 8.070 | 8.130 | 192,011 | -0.10(-1.22%) |
Jul 17, 2023 | 7.860 | 8.300 | 7.860 | 8.230 | 493,001 | +0.44(+5.65%) |
Jul 14, 2023 | 7.930 | 8.020 | 7.620 | 7.790 | 232,580 | -0.06(-0.76%) |
Jul 13, 2023 | 8.000 | 8.100 | 7.800 | 7.850 | 265,358 | +0.09(+1.16%) |
Jul 12, 2023 | 8.400 | 8.440 | 7.689 | 7.760 | 427,840 | -0.17(-2.14%) |
Jul 11, 2023 | 8.030 | 8.050 | 7.735 | 7.930 | 316,015 | -0.01(-0.13%) |
Jul 10, 2023 | 7.730 | 8.055 | 7.564 | 7.940 | 231,610 | +0.27(+3.52%) |
Jul 07, 2023 | 7.560 | 7.750 | 7.470 | 7.670 | 154,637 | +0.11(+1.46%) |
Jul 06, 2023 | 7.830 | 7.830 | 7.510 | 7.560 | 183,894 | -0.27(-3.45%) |
Jul 05, 2023 | 7.780 | 8.025 | 7.660 | 7.830 | 312,076 | +0.16(+2.09%) |
Jul 03, 2023 | 7.700 | 7.870 | 7.530 | 7.670 | 112,151 | -0.09(-1.16%) |
Jun 30, 2023 | 7.640 | 8.010 | 7.550 | 7.760 | 1,275,328 | +0.21(+2.78%) |
Jun 29, 2023 | 7.890 | 7.930 | 7.471 | 7.550 | 592,347 | -0.44(-5.51%) |
Jun 28, 2023 | 8.500 | 8.570 | 7.930 | 7.990 | 524,737 | -0.41(-4.88%) |
Jun 27, 2023 | 8.360 | 8.880 | 7.612 | 8.400 | 889,157 | +0.11(+1.33%) |
Jun 26, 2023 | 7.290 | 8.550 | 7.092 | 8.290 | 2,015,919 | +1.80(+27.73%) |
Jun 23, 2023 | 6.450 | 6.570 | 6.285 | 6.490 | 5,783,648 | -0.05(-0.76%) |
Jun 22, 2023 | 6.560 | 6.750 | 6.470 | 6.540 | 762,468 | -0.04(-0.61%) |
Jun 21, 2023 | 6.430 | 6.700 | 6.310 | 6.580 | 241,026 | +0.09(+1.39%) |
Jun 20, 2023 | 6.330 | 6.550 | 6.260 | 6.490 | 307,038 | +0.28(+4.51%) |
Jun 16, 2023 | 6.450 | 6.500 | 6.120 | 6.210 | 437,942 | -0.22(-3.42%) |
Jun 15, 2023 | 6.320 | 6.550 | 6.320 | 6.430 | 235,321 | +0.10(+1.58%) |
Jun 14, 2023 | 6.110 | 6.500 | 6.110 | 6.330 | 279,428 | +0.15(+2.43%) |
Jun 13, 2023 | 5.780 | 6.190 | 5.760 | 6.180 | 202,599 | +0.49(+8.61%) |
Jun 12, 2023 | 5.300 | 5.840 | 5.250 | 5.690 | 192,583 | +0.54(+10.49%) |
Jun 09, 2023 | 5.250 | 5.260 | 5.070 | 5.150 | 225,175 | -0.10(-1.90%) |
Jun 08, 2023 | 5.700 | 5.810 | 5.240 | 5.250 | 332,857 | -0.44(-7.73%) |
Jun 07, 2023 | 5.470 | 5.910 | 5.470 | 5.690 | 536,201 | +0.18(+3.27%) |
Jun 06, 2023 | 5.380 | 5.670 | 5.255 | 5.510 | 864,877 | +0.18(+3.38%) |
Jun 05, 2023 | 5.310 | 5.370 | 5.170 | 5.330 | 740,560 | +0.01(+0.19%) |
Jun 02, 2023 | 5.300 | 5.433 | 5.280 | 5.320 | 149,953 | +0.05(+0.95%) |