Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.220 | 8.280 | 8.100 | 8.180 | 9,465,393 | +0.01(+0.12%) |
Aug 30, 2023 | 8.050 | 8.220 | 7.950 | 8.170 | 13,764,956 | +0.23(+2.90%) |
Aug 29, 2023 | 7.740 | 8.060 | 7.590 | 7.940 | 11,816,041 | +0.22(+2.85%) |
Aug 28, 2023 | 7.800 | 7.900 | 7.680 | 7.720 | 10,523,846 | +0.00(+0.00%) |
Aug 25, 2023 | 7.690 | 7.790 | 7.560 | 7.720 | 9,460,631 | +0.11(+1.45%) |
Aug 24, 2023 | 7.800 | 7.880 | 7.580 | 7.610 | 12,841,998 | -0.26(-3.30%) |
Aug 23, 2023 | 7.680 | 7.940 | 7.555 | 7.870 | 12,865,287 | +0.05(+0.64%) |
Aug 22, 2023 | 8.110 | 8.150 | 7.790 | 7.820 | 13,652,306 | -0.28(-3.46%) |
Aug 21, 2023 | 8.310 | 8.360 | 7.930 | 8.100 | 8,761,655 | -0.12(-1.46%) |
Aug 18, 2023 | 7.920 | 8.250 | 7.850 | 8.220 | 10,905,508 | +0.17(+2.11%) |
Aug 17, 2023 | 8.320 | 8.360 | 8.030 | 8.050 | 11,514,619 | -0.10(-1.23%) |
Aug 16, 2023 | 8.180 | 8.400 | 8.080 | 8.150 | 11,059,864 | +0.00(+0.00%) |
Aug 15, 2023 | 8.260 | 8.280 | 8.050 | 8.150 | 9,973,513 | -0.20(-2.40%) |
Aug 14, 2023 | 8.540 | 8.550 | 8.310 | 8.350 | 10,507,943 | -0.25(-2.91%) |
Aug 11, 2023 | 8.490 | 8.860 | 8.410 | 8.600 | 20,579,712 | +0.16(+1.90%) |
Aug 10, 2023 | 8.390 | 8.800 | 8.330 | 8.440 | 26,095,780 | +0.06(+0.72%) |
Aug 09, 2023 | 8.410 | 8.740 | 8.345 | 8.380 | 13,879,590 | +0.11(+1.33%) |
Aug 08, 2023 | 7.940 | 8.325 | 7.670 | 8.270 | 14,415,236 | +0.14(+1.72%) |
Aug 07, 2023 | 8.440 | 8.530 | 8.050 | 8.130 | 15,205,337 | -0.36(-4.24%) |
Aug 04, 2023 | 8.610 | 8.645 | 8.390 | 8.490 | 10,874,437 | -0.01(-0.12%) |
Aug 03, 2023 | 8.420 | 8.690 | 8.410 | 8.500 | 11,424,115 | +0.10(+1.19%) |
Aug 02, 2023 | 8.230 | 8.450 | 8.140 | 8.400 | 14,031,440 | +0.03(+0.36%) |
Aug 01, 2023 | 8.630 | 8.655 | 8.220 | 8.370 | 20,171,716 | -0.43(-4.89%) |
Jul 31, 2023 | 8.560 | 8.820 | 8.555 | 8.800 | 18,221,138 | +0.25(+2.92%) |
Jul 28, 2023 | 8.340 | 8.580 | 8.200 | 8.550 | 9,807,095 | +0.35(+4.27%) |
Jul 27, 2023 | 8.520 | 8.550 | 8.170 | 8.200 | 12,472,390 | -0.25(-2.96%) |
Jul 26, 2023 | 8.420 | 8.450 | 8.300 | 8.450 | 10,693,834 | -0.09(-1.05%) |
Jul 25, 2023 | 8.600 | 8.620 | 8.400 | 8.540 | 9,837,208 | -0.06(-0.70%) |
Jul 24, 2023 | 8.120 | 8.680 | 8.110 | 8.600 | 17,243,104 | +0.50(+6.17%) |
Jul 21, 2023 | 8.190 | 8.230 | 8.010 | 8.100 | 13,473,185 | -0.09(-1.10%) |
Jul 20, 2023 | 8.340 | 8.380 | 8.110 | 8.190 | 13,368,430 | -0.06(-0.73%) |
Jul 19, 2023 | 8.520 | 8.630 | 8.200 | 8.250 | 11,551,074 | -0.22(-2.60%) |
Jul 18, 2023 | 8.260 | 8.790 | 8.250 | 8.470 | 26,825,656 | +0.54(+6.81%) |
Jul 17, 2023 | 7.780 | 7.995 | 7.720 | 7.930 | 9,254,654 | +0.12(+1.54%) |
Jul 14, 2023 | 8.000 | 8.130 | 7.750 | 7.810 | 14,378,530 | -0.24(-2.98%) |
Jul 13, 2023 | 8.070 | 8.250 | 7.980 | 8.050 | 14,312,224 | +0.03(+0.37%) |
Jul 12, 2023 | 8.350 | 8.400 | 7.980 | 8.020 | 20,553,434 | -0.20(-2.43%) |
Jul 11, 2023 | 8.050 | 8.250 | 7.955 | 8.220 | 15,165,756 | +0.23(+2.88%) |
Jul 10, 2023 | 7.700 | 8.030 | 7.670 | 7.990 | 20,238,040 | +0.26(+3.36%) |
Jul 07, 2023 | 7.330 | 7.835 | 7.310 | 7.730 | 19,767,456 | +0.43(+5.89%) |
Jul 06, 2023 | 7.260 | 7.390 | 7.050 | 7.300 | 15,794,578 | -0.05(-0.68%) |
Jul 05, 2023 | 7.430 | 7.430 | 7.150 | 7.350 | 27,448,608 | +0.38(+5.45%) |
Jul 03, 2023 | 7.050 | 7.291 | 6.920 | 6.970 | 10,933,410 | -0.04(-0.57%) |
Jun 30, 2023 | 6.500 | 7.090 | 6.480 | 7.010 | 34,361,692 | +0.59(+9.19%) |
Jun 29, 2023 | 6.200 | 6.420 | 6.180 | 6.420 | 17,915,488 | +0.35(+5.77%) |
Jun 28, 2023 | 6.170 | 6.175 | 5.982 | 6.070 | 18,186,618 | -0.13(-2.10%) |
Jun 27, 2023 | 6.260 | 6.375 | 6.190 | 6.200 | 7,749,253 | -0.08(-1.27%) |
Jun 26, 2023 | 6.030 | 6.380 | 6.010 | 6.280 | 15,231,188 | +0.29(+4.84%) |
Jun 23, 2023 | 6.040 | 6.050 | 5.920 | 5.990 | 14,308,824 | -0.18(-2.92%) |
Jun 22, 2023 | 6.150 | 6.240 | 6.070 | 6.170 | 10,029,555 | -0.12(-1.91%) |
Jun 21, 2023 | 6.210 | 6.340 | 6.170 | 6.290 | 12,547,800 | +0.05(+0.80%) |
Jun 20, 2023 | 6.190 | 6.290 | 5.980 | 6.240 | 22,020,552 | +0.01(+0.16%) |
Jun 16, 2023 | 6.250 | 6.280 | 6.125 | 6.230 | 13,966,170 | +0.01(+0.16%) |
Jun 15, 2023 | 6.100 | 6.300 | 6.100 | 6.220 | 15,785,778 | +0.06(+0.97%) |
Jun 14, 2023 | 5.980 | 6.200 | 5.960 | 6.160 | 20,199,736 | +0.30(+5.12%) |
Jun 13, 2023 | 5.890 | 6.090 | 5.840 | 5.860 | 21,894,236 | +0.15(+2.63%) |
Jun 12, 2023 | 6.100 | 6.110 | 5.690 | 5.710 | 33,552,112 | -0.53(-8.49%) |
Jun 09, 2023 | 6.300 | 6.400 | 6.090 | 6.240 | 14,745,676 | -0.06(-0.95%) |
Jun 08, 2023 | 6.290 | 6.470 | 6.230 | 6.300 | 13,087,179 | -0.04(-0.63%) |
Jun 07, 2023 | 6.450 | 6.530 | 6.240 | 6.340 | 13,910,050 | +0.03(+0.48%) |
Jun 06, 2023 | 6.200 | 6.440 | 6.130 | 6.310 | 10,897,449 | -0.01(-0.16%) |
Jun 05, 2023 | 6.650 | 6.730 | 6.290 | 6.320 | 14,188,895 | -0.26(-3.95%) |
Jun 02, 2023 | 6.320 | 6.610 | 6.211 | 6.580 | 17,452,558 | +0.45(+7.34%) |