Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.010 | 9.250 | 8.810 | 9.020 | 5,539 | -0.16(-1.74%) |
Aug 30, 2023 | 8.680 | 9.400 | 8.160 | 9.180 | 39,561 | +0.83(+9.94%) |
Aug 29, 2023 | 7.270 | 8.540 | 7.270 | 8.350 | 29,158 | +1.04(+14.23%) |
Aug 28, 2023 | 6.930 | 7.360 | 6.930 | 7.310 | 7,170 | +0.38(+5.48%) |
Aug 25, 2023 | 7.010 | 7.230 | 6.804 | 6.930 | 7,639 | -0.19(-2.67%) |
Aug 24, 2023 | 7.380 | 7.520 | 6.870 | 7.120 | 12,340 | -0.28(-3.78%) |
Aug 23, 2023 | 6.970 | 7.450 | 6.916 | 7.400 | 6,374 | +0.38(+5.41%) |
Aug 22, 2023 | 7.300 | 7.330 | 6.900 | 7.020 | 12,227 | -0.41(-5.52%) |
Aug 21, 2023 | 7.620 | 7.620 | 7.310 | 7.430 | 11,208 | -0.30(-3.88%) |
Aug 18, 2023 | 7.910 | 7.992 | 7.640 | 7.730 | 11,939 | -0.06(-0.77%) |
Aug 17, 2023 | 8.240 | 8.240 | 7.700 | 7.790 | 9,225 | -0.19(-2.38%) |
Aug 16, 2023 | 8.320 | 8.400 | 7.877 | 7.980 | 8,012 | -0.43(-5.11%) |
Aug 15, 2023 | 8.750 | 8.750 | 8.268 | 8.410 | 6,267 | -0.23(-2.66%) |
Aug 14, 2023 | 8.620 | 8.870 | 8.450 | 8.640 | 14,756 | +0.15(+1.77%) |
Aug 11, 2023 | 8.310 | 8.600 | 8.020 | 8.490 | 16,334 | +0.11(+1.31%) |
Aug 10, 2023 | 7.580 | 8.420 | 7.580 | 8.380 | 12,990 | +0.69(+8.97%) |
Aug 09, 2023 | 7.550 | 7.950 | 7.520 | 7.690 | 17,953 | +0.05(+0.65%) |
Aug 08, 2023 | 8.380 | 7.962 | 7.520 | 7.640 | 29,264 | -0.28(-3.54%) |
Aug 07, 2023 | 7.380 | 8.317 | 7.220 | 7.920 | 32,286 | +0.43(+5.74%) |
Aug 04, 2023 | 7.000 | 7.550 | 6.980 | 7.490 | 15,560 | +0.39(+5.49%) |
Aug 03, 2023 | 6.960 | 7.100 | 6.720 | 7.100 | 13,136 | +0.27(+3.95%) |
Aug 02, 2023 | 6.580 | 6.840 | 6.354 | 6.830 | 19,895 | +0.17(+2.55%) |
Aug 01, 2023 | 6.530 | 6.698 | 6.500 | 6.660 | 4,125 | +0.12(+1.83%) |
Jul 31, 2023 | 6.740 | 6.750 | 6.490 | 6.540 | 12,821 | -0.13(-1.95%) |
Jul 28, 2023 | 6.520 | 6.770 | 6.520 | 6.670 | 8,125 | +0.06(+0.91%) |
Jul 27, 2023 | 6.800 | 7.030 | 6.000 | 6.610 | 71,350 | -0.06(-0.90%) |
Jul 26, 2023 | 7.020 | 7.273 | 6.540 | 6.670 | 28,166 | -0.34(-4.85%) |
Jul 25, 2023 | 7.320 | 7.520 | 7.010 | 7.010 | 20,974 | -0.43(-5.78%) |
Jul 24, 2023 | 7.600 | 7.780 | 7.320 | 7.440 | 25,409 | -0.14(-1.85%) |
Jul 21, 2023 | 7.640 | 7.760 | 7.320 | 7.580 | 30,648 | -0.13(-1.69%) |
Jul 20, 2023 | 7.840 | 8.040 | 7.600 | 7.710 | 18,964 | -0.09(-1.15%) |
Jul 19, 2023 | 7.880 | 8.100 | 7.705 | 7.800 | 22,353 | -0.09(-1.14%) |
Jul 18, 2023 | 8.260 | 8.260 | 7.710 | 7.890 | 20,933 | -0.43(-5.17%) |
Jul 17, 2023 | 8.220 | 8.320 | 8.100 | 8.320 | 9,384 | +0.04(+0.48%) |
Jul 14, 2023 | 8.360 | 8.400 | 8.075 | 8.280 | 19,978 | +0.09(+1.10%) |
Jul 13, 2023 | 7.590 | 8.280 | 7.590 | 8.190 | 39,159 | +0.40(+5.13%) |
Jul 12, 2023 | 7.990 | 8.220 | 7.430 | 7.790 | 75,939 | -0.22(-2.75%) |
Jul 11, 2023 | 8.400 | 8.560 | 7.860 | 8.010 | 67,836 | -0.40(-4.76%) |
Jul 10, 2023 | 8.490 | 8.569 | 8.410 | 8.410 | 6,959 | -0.05(-0.59%) |
Jul 07, 2023 | 8.350 | 8.750 | 8.130 | 8.460 | 50,046 | +0.08(+0.95%) |
Jul 06, 2023 | 8.620 | 8.620 | 8.300 | 8.380 | 13,642 | -0.24(-2.78%) |
Jul 05, 2023 | 9.320 | 9.427 | 8.440 | 8.620 | 27,968 | -0.91(-9.55%) |
Jul 03, 2023 | 9.160 | 9.800 | 9.160 | 9.530 | 14,255 | +0.38(+4.15%) |
Jun 30, 2023 | 8.240 | 9.480 | 7.860 | 9.150 | 78,311 | +0.89(+10.77%) |
Jun 29, 2023 | 9.970 | 10.14 | 8.260 | 8.260 | 131,788 | -2.10(-20.27%) |
Jun 28, 2023 | 9.500 | 11.47 | 9.160 | 10.36 | 173,467 | +0.80(+8.37%) |
Jun 27, 2023 | 10.53 | 10.62 | 9.520 | 9.560 | 20,481 | -0.94(-8.95%) |
Jun 26, 2023 | 10.90 | 11.30 | 10.50 | 10.50 | 14,704 | -0.63(-5.66%) |
Jun 23, 2023 | 11.97 | 11.97 | 10.44 | 11.13 | 195,112 | -0.93(-7.71%) |
Jun 22, 2023 | 12.25 | 12.43 | 11.56 | 12.06 | 34,381 | +0.09(+0.75%) |
Jun 21, 2023 | 12.06 | 12.16 | 11.20 | 11.97 | 63,417 | -0.64(-5.08%) |
Jun 20, 2023 | 9.620 | 13.48 | 9.620 | 12.61 | 321,962 | +2.08(+19.75%) |
Jun 16, 2023 | 9.770 | 10.66 | 8.510 | 10.53 | 103,667 | +0.32(+3.13%) |