Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.447 | 8.526 | 8.322 | 8.492 | 8,996 | +0.01(+0.11%) |
Aug 30, 2023 | 8.510 | 8.528 | 8.322 | 8.483 | 9,644 | -0.03(-0.29%) |
Aug 29, 2023 | 8.385 | 8.528 | 8.385 | 8.508 | 12,988 | +0.07(+0.83%) |
Aug 28, 2023 | 8.465 | 8.492 | 8.438 | 8.438 | 7,903 | +0.01(+0.11%) |
Aug 25, 2023 | 8.447 | 8.449 | 8.403 | 8.429 | 5,869 | -0.02(-0.21%) |
Aug 24, 2023 | 8.456 | 8.510 | 8.447 | 8.447 | 9,425 | +0.00(+0.00%) |
Aug 23, 2023 | 8.376 | 8.456 | 8.376 | 8.447 | 8,979 | +0.06(+0.75%) |
Aug 22, 2023 | 8.340 | 8.420 | 8.340 | 8.385 | 7,992 | +0.04(+0.43%) |
Aug 21, 2023 | 8.340 | 8.358 | 8.331 | 8.349 | 10,935 | +0.00(+0.00%) |
Aug 18, 2023 | 8.349 | 8.394 | 8.331 | 8.349 | 12,389 | -0.03(-0.37%) |
Aug 17, 2023 | 8.394 | 8.438 | 8.380 | 8.380 | 5,412 | -0.01(-0.16%) |
Aug 16, 2023 | 8.546 | 8.580 | 8.385 | 8.394 | 36,085 | -0.13(-1.52%) |
Aug 15, 2023 | 8.488 | 8.541 | 8.486 | 8.523 | 14,523 | +0.00(+0.00%) |
Aug 14, 2023 | 8.568 | 8.568 | 8.506 | 8.523 | 10,610 | -0.02(-0.20%) |
Aug 11, 2023 | 8.470 | 8.585 | 8.470 | 8.540 | 12,725 | +0.03(+0.30%) |
Aug 10, 2023 | 8.515 | 8.559 | 8.515 | 8.515 | 15,866 | +0.01(+0.10%) |
Aug 09, 2023 | 8.453 | 8.523 | 8.453 | 8.506 | 4,516 | +0.05(+0.63%) |
Aug 08, 2023 | 8.461 | 8.506 | 8.417 | 8.453 | 27,881 | -0.03(-0.31%) |
Aug 07, 2023 | 8.426 | 8.515 | 8.426 | 8.479 | 30,550 | +0.06(+0.74%) |
Aug 04, 2023 | 8.426 | 8.488 | 8.417 | 8.417 | 21,267 | +0.00(+0.00%) |
Aug 03, 2023 | 8.461 | 8.479 | 8.408 | 8.417 | 19,084 | -0.05(-0.63%) |
Aug 02, 2023 | 8.577 | 8.639 | 8.470 | 8.470 | 39,031 | -0.17(-1.95%) |
Aug 01, 2023 | 8.647 | 8.718 | 8.621 | 8.639 | 32,336 | +0.01(+0.10%) |
Jul 31, 2023 | 8.674 | 8.674 | 8.585 | 8.630 | 21,777 | +0.07(+0.83%) |
Jul 28, 2023 | 8.532 | 8.559 | 8.506 | 8.559 | 18,271 | +0.04(+0.42%) |
Jul 27, 2023 | 8.647 | 8.656 | 8.488 | 8.523 | 68,850 | -0.08(-0.93%) |
Jul 26, 2023 | 8.568 | 8.630 | 8.537 | 8.603 | 41,359 | +0.04(+0.52%) |
Jul 25, 2023 | 8.559 | 8.602 | 8.550 | 8.559 | 26,114 | +0.03(+0.31%) |
Jul 24, 2023 | 8.541 | 8.577 | 8.532 | 8.532 | 15,393 | -0.01(-0.16%) |
Jul 21, 2023 | 8.532 | 8.568 | 8.532 | 8.546 | 21,435 | +0.02(+0.26%) |
Jul 20, 2023 | 8.506 | 8.528 | 8.461 | 8.523 | 30,286 | -0.01(-0.10%) |
Jul 19, 2023 | 8.523 | 8.568 | 8.488 | 8.532 | 31,465 | +0.05(+0.57%) |
Jul 18, 2023 | 8.532 | 8.621 | 8.470 | 8.484 | 51,876 | -0.05(-0.57%) |
Jul 17, 2023 | 8.506 | 8.613 | 8.506 | 8.532 | 21,956 | -0.07(-0.77%) |
Jul 14, 2023 | 8.730 | 8.730 | 8.590 | 8.599 | 36,618 | +0.03(+0.31%) |
Jul 13, 2023 | 8.572 | 8.651 | 8.547 | 8.572 | 30,863 | +0.06(+0.67%) |
Jul 12, 2023 | 8.546 | 8.625 | 8.494 | 8.515 | 25,978 | +0.02(+0.21%) |
Jul 11, 2023 | 8.458 | 8.564 | 8.458 | 8.498 | 24,025 | +0.07(+0.78%) |
Jul 10, 2023 | 8.371 | 8.458 | 8.371 | 8.432 | 27,640 | +0.06(+0.73%) |
Jul 07, 2023 | 8.292 | 8.432 | 8.239 | 8.371 | 29,910 | +0.03(+0.32%) |
Jul 06, 2023 | 8.388 | 8.388 | 8.257 | 8.345 | 49,233 | -0.05(-0.64%) |
Jul 05, 2023 | 8.406 | 8.450 | 8.370 | 8.398 | 27,362 | -0.01(-0.09%) |
Jul 03, 2023 | 8.309 | 8.406 | 8.309 | 8.406 | 11,101 | +0.11(+1.37%) |
Jun 30, 2023 | 8.388 | 8.388 | 8.283 | 8.292 | 16,163 | +0.00(+0.00%) |
Jun 29, 2023 | 8.318 | 8.336 | 8.248 | 8.292 | 26,905 | +0.01(+0.11%) |
Jun 28, 2023 | 8.274 | 8.292 | 8.239 | 8.283 | 13,361 | +0.01(+0.10%) |
Jun 27, 2023 | 8.152 | 8.379 | 8.142 | 8.275 | 22,819 | +0.15(+1.84%) |
Jun 26, 2023 | 8.055 | 8.143 | 8.055 | 8.125 | 19,937 | +0.07(+0.87%) |
Jun 23, 2023 | 8.117 | 8.117 | 8.047 | 8.055 | 12,840 | -0.05(-0.65%) |
Jun 22, 2023 | 8.064 | 8.117 | 8.011 | 8.108 | 25,740 | +0.02(+0.22%) |
Jun 21, 2023 | 8.099 | 8.099 | 8.064 | 8.090 | 17,293 | +0.01(+0.11%) |
Jun 20, 2023 | 8.073 | 8.082 | 8.038 | 8.082 | 43,148 | +0.02(+0.22%) |
Jun 16, 2023 | 8.283 | 8.327 | 8.046 | 8.064 | 109,701 | -0.24(-2.85%) |