Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.692 | 8.742 | 8.564 | 8.633 | 1,192,340 | -0.08(-0.91%) |
Aug 30, 2023 | 8.495 | 8.781 | 8.495 | 8.712 | 1,491,921 | +0.16(+1.85%) |
Aug 29, 2023 | 8.188 | 8.584 | 8.139 | 8.554 | 952,379 | +0.33(+3.97%) |
Aug 28, 2023 | 8.010 | 8.238 | 8.010 | 8.228 | 918,868 | +0.25(+3.10%) |
Aug 25, 2023 | 8.079 | 8.168 | 7.961 | 7.980 | 740,057 | -0.07(-0.86%) |
Aug 24, 2023 | 8.149 | 8.257 | 8.040 | 8.050 | 768,058 | -0.13(-1.57%) |
Aug 23, 2023 | 8.089 | 8.188 | 7.971 | 8.178 | 1,566,436 | +0.17(+2.10%) |
Aug 22, 2023 | 8.168 | 8.238 | 7.990 | 8.010 | 853,258 | -0.10(-1.22%) |
Aug 21, 2023 | 8.198 | 8.228 | 8.040 | 8.109 | 738,113 | -0.11(-1.32%) |
Aug 18, 2023 | 8.149 | 8.252 | 8.050 | 8.218 | 780,085 | +0.05(+0.61%) |
Aug 17, 2023 | 8.366 | 8.366 | 8.168 | 8.168 | 913,669 | -0.07(-0.84%) |
Aug 16, 2023 | 8.257 | 8.327 | 8.198 | 8.238 | 829,610 | +0.00(+0.00%) |
Aug 15, 2023 | 8.366 | 8.406 | 8.213 | 8.238 | 523,079 | -0.24(-2.80%) |
Aug 14, 2023 | 8.524 | 8.584 | 8.455 | 8.475 | 771,400 | -0.10(-1.15%) |
Aug 11, 2023 | 8.475 | 8.594 | 8.445 | 8.574 | 1,011,397 | +0.04(+0.46%) |
Aug 10, 2023 | 8.623 | 8.727 | 8.490 | 8.534 | 950,052 | -0.01(-0.12%) |
Aug 09, 2023 | 8.702 | 8.702 | 8.450 | 8.544 | 1,057,556 | -0.15(-1.71%) |
Aug 08, 2023 | 8.643 | 8.702 | 8.500 | 8.692 | 1,251,591 | -0.09(-1.01%) |
Aug 07, 2023 | 8.633 | 8.826 | 8.633 | 8.781 | 1,498,850 | +0.17(+1.95%) |
Aug 04, 2023 | 8.643 | 8.801 | 8.584 | 8.613 | 1,058,637 | -0.09(-1.02%) |
Aug 03, 2023 | 8.752 | 8.752 | 8.495 | 8.702 | 1,799,369 | -0.08(-0.90%) |
Aug 02, 2023 | 8.673 | 8.801 | 8.603 | 8.781 | 1,931,538 | +0.05(+0.57%) |
Aug 01, 2023 | 8.742 | 8.816 | 8.529 | 8.732 | 1,708,872 | -0.12(-1.34%) |
Jul 31, 2023 | 8.801 | 8.979 | 8.717 | 8.851 | 2,058,252 | +0.11(+1.24%) |
Jul 28, 2023 | 8.574 | 8.762 | 8.396 | 8.742 | 1,637,061 | +0.34(+4.00%) |
Jul 27, 2023 | 8.149 | 8.979 | 8.050 | 8.406 | 5,948,353 | +0.33(+4.04%) |
Jul 26, 2023 | 7.802 | 8.099 | 7.802 | 8.079 | 1,056,819 | +0.23(+2.90%) |
Jul 25, 2023 | 7.822 | 7.911 | 7.812 | 7.852 | 590,890 | +0.01(+0.13%) |
Jul 24, 2023 | 7.763 | 7.980 | 7.763 | 7.842 | 1,115,940 | +0.06(+0.76%) |
Jul 21, 2023 | 7.812 | 7.862 | 7.669 | 7.783 | 798,589 | +0.05(+0.64%) |
Jul 20, 2023 | 8.079 | 8.119 | 7.615 | 7.733 | 1,813,011 | -0.35(-4.28%) |
Jul 19, 2023 | 8.109 | 8.119 | 7.971 | 8.079 | 1,909,344 | +0.08(+0.99%) |
Jul 18, 2023 | 7.862 | 8.040 | 7.842 | 8.000 | 1,395,543 | +0.13(+1.63%) |
Jul 17, 2023 | 7.891 | 7.911 | 7.793 | 7.872 | 1,044,282 | -0.04(-0.50%) |
Jul 14, 2023 | 8.000 | 8.003 | 7.857 | 7.911 | 1,057,962 | -0.08(-0.99%) |
Jul 13, 2023 | 7.901 | 8.030 | 7.842 | 7.990 | 1,357,632 | +0.11(+1.38%) |
Jul 12, 2023 | 8.109 | 8.223 | 7.872 | 7.882 | 3,187,313 | -0.16(-1.97%) |
Jul 11, 2023 | 7.882 | 8.089 | 7.862 | 8.040 | 3,061,697 | +0.14(+1.75%) |
Jul 10, 2023 | 7.783 | 7.946 | 7.694 | 7.901 | 1,172,885 | +0.02(+0.25%) |
Jul 07, 2023 | 7.506 | 7.971 | 7.506 | 7.882 | 1,658,392 | +0.35(+4.59%) |
Jul 06, 2023 | 7.466 | 7.615 | 7.338 | 7.535 | 1,442,888 | -0.03(-0.39%) |
Jul 05, 2023 | 7.615 | 7.748 | 7.501 | 7.565 | 2,260,659 | -0.08(-1.03%) |
Jul 03, 2023 | 7.417 | 7.674 | 7.407 | 7.644 | 684,113 | +0.24(+3.20%) |
Jun 30, 2023 | 7.535 | 7.580 | 7.298 | 7.407 | 2,146,618 | -0.04(-0.53%) |
Jun 29, 2023 | 7.219 | 7.486 | 7.219 | 7.446 | 1,236,744 | +0.22(+3.01%) |
Jun 28, 2023 | 7.367 | 7.367 | 7.140 | 7.229 | 1,996,327 | -0.15(-2.01%) |
Jun 27, 2023 | 7.090 | 7.441 | 7.001 | 7.377 | 1,812,993 | +0.28(+3.90%) |
Jun 26, 2023 | 6.616 | 7.204 | 6.616 | 7.100 | 1,303,671 | +0.49(+7.49%) |
Jun 23, 2023 | 6.556 | 6.675 | 6.502 | 6.606 | 2,223,753 | -0.07(-1.04%) |
Jun 22, 2023 | 6.873 | 6.873 | 6.636 | 6.675 | 1,134,830 | -0.20(-2.88%) |
Jun 21, 2023 | 6.843 | 6.932 | 6.764 | 6.873 | 1,150,572 | +0.00(+0.00%) |
Jun 20, 2023 | 6.972 | 6.972 | 6.774 | 6.873 | 1,174,078 | -0.13(-1.84%) |
Jun 16, 2023 | 7.100 | 7.184 | 6.922 | 7.001 | 2,063,531 | -0.03(-0.42%) |
Jun 15, 2023 | 6.893 | 7.031 | 6.779 | 7.031 | 1,389,940 | +0.14(+2.01%) |
Jun 14, 2023 | 6.912 | 7.076 | 6.848 | 6.893 | 1,704,690 | +0.01(+0.22%) |
Jun 13, 2023 | 6.878 | 7.065 | 6.819 | 6.878 | 1,476,787 | -0.03(-0.43%) |
Jun 12, 2023 | 6.858 | 7.035 | 6.789 | 6.907 | 1,149,984 | +0.07(+1.01%) |
Jun 09, 2023 | 6.711 | 6.858 | 6.661 | 6.838 | 1,118,967 | +0.09(+1.31%) |
Jun 08, 2023 | 6.779 | 6.799 | 6.573 | 6.750 | 1,225,393 | -0.08(-1.15%) |
Jun 07, 2023 | 6.543 | 6.917 | 6.543 | 6.829 | 1,806,389 | +0.37(+5.79%) |
Jun 06, 2023 | 6.120 | 6.494 | 6.081 | 6.455 | 1,321,358 | +0.33(+5.47%) |
Jun 05, 2023 | 6.150 | 6.209 | 6.071 | 6.120 | 1,331,118 | -0.03(-0.48%) |
Jun 02, 2023 | 6.022 | 6.268 | 5.914 | 6.150 | 2,595,416 | +0.29(+4.87%) |