Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.690 | 7.740 | 7.590 | 7.640 | 4,712,746 | -0.04(-0.52%) |
Aug 30, 2023 | 7.730 | 7.775 | 7.530 | 7.680 | 5,954,852 | -0.06(-0.78%) |
Aug 29, 2023 | 7.560 | 7.745 | 7.480 | 7.740 | 5,968,612 | +0.21(+2.79%) |
Aug 28, 2023 | 7.260 | 7.550 | 7.210 | 7.530 | 9,432,376 | +0.33(+4.58%) |
Aug 25, 2023 | 7.180 | 7.250 | 7.010 | 7.200 | 5,903,308 | +0.08(+1.12%) |
Aug 24, 2023 | 7.110 | 7.190 | 7.010 | 7.120 | 6,641,346 | -0.01(-0.14%) |
Aug 23, 2023 | 7.060 | 7.150 | 6.990 | 7.130 | 6,431,544 | -0.07(-0.97%) |
Aug 22, 2023 | 7.290 | 7.325 | 7.140 | 7.200 | 6,467,204 | -0.17(-2.31%) |
Aug 21, 2023 | 7.940 | 7.960 | 7.350 | 7.370 | 11,194,685 | -0.56(-7.06%) |
Aug 18, 2023 | 7.750 | 7.970 | 7.705 | 7.930 | 8,004,487 | +0.08(+1.02%) |
Aug 17, 2023 | 7.880 | 7.930 | 7.730 | 7.850 | 8,220,604 | +0.02(+0.26%) |
Aug 16, 2023 | 7.730 | 7.925 | 7.700 | 7.830 | 4,954,484 | +0.06(+0.77%) |
Aug 15, 2023 | 7.760 | 7.920 | 7.740 | 7.770 | 4,569,352 | -0.14(-1.77%) |
Aug 14, 2023 | 7.780 | 7.930 | 7.725 | 7.910 | 6,315,346 | +0.07(+0.89%) |
Aug 11, 2023 | 7.880 | 7.960 | 7.740 | 7.840 | 5,744,358 | -0.12(-1.51%) |
Aug 10, 2023 | 7.930 | 8.120 | 7.920 | 7.960 | 9,700,329 | +0.15(+1.92%) |
Aug 09, 2023 | 7.730 | 8.110 | 7.720 | 7.810 | 8,358,512 | +0.08(+1.03%) |
Aug 08, 2023 | 7.780 | 7.890 | 7.590 | 7.730 | 10,833,670 | +0.01(+0.13%) |
Aug 07, 2023 | 7.870 | 7.930 | 7.690 | 7.720 | 9,554,396 | -0.11(-1.40%) |
Aug 04, 2023 | 7.850 | 8.030 | 7.760 | 7.830 | 4,979,520 | +0.01(+0.13%) |
Aug 03, 2023 | 7.670 | 7.840 | 7.630 | 7.820 | 6,609,598 | +0.13(+1.69%) |
Aug 02, 2023 | 7.770 | 7.770 | 7.630 | 7.690 | 6,181,422 | -0.22(-2.78%) |
Aug 01, 2023 | 8.000 | 8.025 | 7.840 | 7.910 | 6,999,461 | -0.15(-1.86%) |
Jul 31, 2023 | 8.010 | 8.210 | 8.005 | 8.060 | 6,141,174 | +0.12(+1.51%) |
Jul 28, 2023 | 8.000 | 8.010 | 7.840 | 7.940 | 4,546,288 | +0.05(+0.63%) |
Jul 27, 2023 | 8.120 | 8.180 | 7.830 | 7.890 | 4,817,667 | -0.18(-2.23%) |
Jul 26, 2023 | 7.830 | 8.120 | 7.830 | 8.070 | 5,729,137 | +0.20(+2.54%) |
Jul 25, 2023 | 8.100 | 8.150 | 7.860 | 7.870 | 6,558,250 | -0.23(-2.84%) |
Jul 24, 2023 | 8.080 | 8.250 | 8.050 | 8.100 | 5,428,924 | +0.04(+0.50%) |
Jul 21, 2023 | 8.260 | 8.260 | 7.990 | 8.060 | 5,413,192 | -0.09(-1.10%) |
Jul 20, 2023 | 8.390 | 8.400 | 8.040 | 8.150 | 6,963,138 | -0.26(-3.09%) |
Jul 19, 2023 | 8.090 | 8.440 | 8.050 | 8.410 | 8,480,224 | +0.34(+4.21%) |
Jul 18, 2023 | 7.720 | 8.080 | 7.685 | 8.070 | 7,486,039 | +0.34(+4.40%) |
Jul 17, 2023 | 7.550 | 7.780 | 7.430 | 7.730 | 5,886,469 | +0.12(+1.58%) |
Jul 14, 2023 | 7.830 | 7.850 | 7.510 | 7.610 | 5,884,394 | -0.20(-2.56%) |
Jul 13, 2023 | 8.020 | 8.110 | 7.810 | 7.810 | 6,732,737 | -0.17(-2.13%) |
Jul 12, 2023 | 7.990 | 8.030 | 7.840 | 7.980 | 6,429,311 | +0.13(+1.66%) |
Jul 11, 2023 | 7.580 | 7.860 | 7.490 | 7.850 | 6,840,158 | +0.34(+4.53%) |
Jul 10, 2023 | 7.380 | 7.589 | 7.370 | 7.510 | 5,498,023 | +0.16(+2.18%) |
Jul 07, 2023 | 7.160 | 7.450 | 7.160 | 7.350 | 6,632,514 | +0.14(+1.94%) |
Jul 06, 2023 | 7.120 | 7.220 | 7.030 | 7.210 | 6,494,375 | -0.04(-0.55%) |
Jul 05, 2023 | 7.300 | 7.320 | 7.160 | 7.250 | 5,108,823 | -0.10(-1.36%) |
Jul 03, 2023 | 7.290 | 7.495 | 7.260 | 7.350 | 4,329,406 | +0.13(+1.80%) |
Jun 30, 2023 | 7.230 | 7.290 | 7.110 | 7.220 | 7,791,005 | +0.08(+1.12%) |
Jun 29, 2023 | 7.120 | 7.235 | 7.080 | 7.140 | 6,637,536 | +0.01(+0.14%) |
Jun 28, 2023 | 7.260 | 7.260 | 7.030 | 7.130 | 6,739,969 | -0.16(-2.19%) |
Jun 27, 2023 | 7.220 | 7.340 | 7.140 | 7.290 | 3,899,913 | +0.12(+1.67%) |
Jun 26, 2023 | 7.140 | 7.320 | 7.140 | 7.170 | 4,749,515 | +0.03(+0.42%) |
Jun 23, 2023 | 7.020 | 7.180 | 6.970 | 7.140 | 6,894,141 | -0.21(-2.86%) |
Jun 22, 2023 | 7.430 | 7.440 | 7.270 | 7.350 | 3,833,991 | -0.10(-1.34%) |
Jun 21, 2023 | 7.460 | 7.550 | 7.405 | 7.450 | 3,735,718 | -0.08(-1.06%) |
Jun 20, 2023 | 7.810 | 7.850 | 7.485 | 7.530 | 6,741,707 | -0.30(-3.83%) |
Jun 16, 2023 | 7.870 | 7.890 | 7.720 | 7.830 | 8,315,251 | +0.02(+0.26%) |