Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.020 | 8.180 | 7.960 | 8.100 | 332,707 | +0.10(+1.25%) |
Aug 30, 2023 | 8.220 | 8.280 | 7.910 | 8.000 | 368,684 | -0.21(-2.56%) |
Aug 29, 2023 | 7.660 | 8.220 | 7.610 | 8.210 | 326,026 | +0.53(+6.90%) |
Aug 28, 2023 | 7.490 | 7.680 | 7.490 | 7.680 | 193,506 | +0.20(+2.67%) |
Aug 25, 2023 | 7.530 | 7.630 | 7.400 | 7.480 | 180,394 | -0.03(-0.40%) |
Aug 24, 2023 | 7.490 | 7.611 | 7.420 | 7.510 | 230,416 | -0.02(-0.27%) |
Aug 23, 2023 | 7.480 | 7.605 | 7.450 | 7.530 | 238,446 | +0.07(+0.94%) |
Aug 22, 2023 | 7.570 | 7.585 | 7.410 | 7.460 | 213,946 | -0.12(-1.58%) |
Aug 21, 2023 | 7.490 | 7.659 | 7.490 | 7.580 | 207,937 | -0.01(-0.13%) |
Aug 18, 2023 | 7.530 | 7.800 | 7.440 | 7.590 | 286,878 | +0.03(+0.40%) |
Aug 17, 2023 | 7.350 | 7.600 | 7.335 | 7.560 | 272,722 | +0.18(+2.44%) |
Aug 16, 2023 | 7.500 | 7.570 | 7.370 | 7.380 | 293,192 | -0.15(-1.99%) |
Aug 15, 2023 | 7.760 | 7.790 | 7.330 | 7.530 | 323,019 | -0.40(-5.04%) |
Aug 14, 2023 | 7.600 | 7.950 | 7.460 | 7.930 | 287,430 | +0.32(+4.20%) |
Aug 11, 2023 | 7.670 | 7.750 | 7.370 | 7.610 | 341,921 | -0.12(-1.55%) |
Aug 10, 2023 | 7.920 | 8.130 | 7.630 | 7.730 | 413,838 | -0.19(-2.40%) |
Aug 09, 2023 | 7.540 | 7.920 | 7.530 | 7.920 | 399,560 | +0.38(+5.04%) |
Aug 08, 2023 | 7.840 | 7.852 | 7.190 | 7.540 | 796,090 | -0.74(-8.94%) |
Aug 07, 2023 | 8.230 | 8.425 | 8.110 | 8.280 | 201,270 | +0.05(+0.61%) |
Aug 04, 2023 | 8.180 | 8.490 | 8.180 | 8.230 | 369,420 | +0.02(+0.24%) |
Aug 03, 2023 | 8.250 | 8.470 | 8.170 | 8.210 | 261,791 | -0.06(-0.73%) |
Aug 02, 2023 | 7.990 | 8.390 | 7.950 | 8.270 | 322,733 | +0.21(+2.61%) |
Aug 01, 2023 | 8.200 | 8.430 | 8.000 | 8.060 | 922,042 | -0.18(-2.18%) |
Jul 31, 2023 | 7.800 | 8.240 | 7.800 | 8.240 | 574,172 | +0.42(+5.37%) |
Jul 28, 2023 | 7.920 | 8.080 | 7.790 | 7.820 | 270,692 | -0.04(-0.51%) |
Jul 27, 2023 | 8.270 | 8.430 | 7.780 | 7.860 | 307,044 | -0.27(-3.32%) |
Jul 26, 2023 | 8.160 | 8.240 | 8.020 | 8.130 | 195,931 | +0.02(+0.25%) |
Jul 25, 2023 | 8.230 | 8.330 | 7.960 | 8.110 | 328,333 | -0.17(-2.05%) |
Jul 24, 2023 | 7.920 | 8.428 | 7.920 | 8.280 | 796,240 | +0.28(+3.50%) |
Jul 21, 2023 | 8.490 | 8.589 | 7.940 | 8.000 | 426,845 | -0.43(-5.10%) |
Jul 20, 2023 | 8.050 | 8.500 | 7.910 | 8.430 | 412,108 | +0.43(+5.37%) |
Jul 19, 2023 | 7.840 | 8.090 | 7.830 | 8.000 | 498,502 | +0.17(+2.17%) |
Jul 18, 2023 | 7.740 | 8.240 | 7.650 | 7.830 | 281,775 | -0.01(-0.13%) |
Jul 17, 2023 | 8.340 | 8.340 | 7.500 | 7.840 | 293,353 | -0.53(-6.33%) |
Jul 14, 2023 | 8.720 | 8.720 | 8.350 | 8.370 | 144,054 | -0.40(-4.56%) |
Jul 13, 2023 | 8.850 | 8.970 | 8.710 | 8.770 | 127,053 | -0.04(-0.45%) |
Jul 12, 2023 | 8.760 | 9.000 | 8.590 | 8.810 | 295,004 | +0.11(+1.26%) |
Jul 11, 2023 | 8.640 | 8.870 | 8.620 | 8.700 | 166,025 | +0.07(+0.81%) |
Jul 10, 2023 | 8.830 | 8.960 | 8.610 | 8.630 | 171,934 | -0.25(-2.82%) |
Jul 07, 2023 | 8.540 | 9.060 | 8.540 | 8.880 | 282,528 | +0.34(+3.98%) |
Jul 06, 2023 | 8.460 | 8.600 | 8.350 | 8.540 | 167,840 | -0.05(-0.58%) |
Jul 05, 2023 | 8.510 | 8.640 | 8.360 | 8.590 | 162,196 | +0.00(+0.00%) |
Jul 03, 2023 | 8.380 | 8.605 | 8.380 | 8.590 | 91,046 | +0.15(+1.78%) |
Jun 30, 2023 | 8.520 | 8.530 | 8.370 | 8.440 | 174,753 | -0.03(-0.35%) |
Jun 29, 2023 | 8.420 | 8.715 | 8.400 | 8.470 | 214,505 | +0.05(+0.59%) |
Jun 28, 2023 | 8.200 | 8.430 | 7.900 | 8.420 | 239,863 | +0.22(+2.68%) |
Jun 27, 2023 | 7.960 | 8.340 | 7.860 | 8.200 | 235,194 | +0.29(+3.67%) |
Jun 26, 2023 | 7.650 | 8.050 | 7.650 | 7.910 | 245,888 | +0.26(+3.40%) |
Jun 23, 2023 | 7.300 | 7.650 | 7.285 | 7.650 | 1,574,721 | +0.21(+2.82%) |
Jun 22, 2023 | 7.490 | 7.490 | 7.260 | 7.440 | 305,307 | -0.10(-1.33%) |
Jun 21, 2023 | 7.660 | 7.660 | 7.470 | 7.540 | 311,440 | -0.17(-2.20%) |
Jun 20, 2023 | 7.850 | 7.850 | 7.570 | 7.710 | 267,589 | -0.13(-1.66%) |
Jun 16, 2023 | 7.880 | 7.880 | 7.630 | 7.840 | 463,652 | +0.05(+0.64%) |