Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.300 | 8.420 | 7.300 | 7.530 | 1,342,831 | +0.55(+7.88%) |
Aug 30, 2023 | 7.180 | 7.310 | 6.950 | 6.980 | 780,992 | -0.17(-2.38%) |
Aug 29, 2023 | 7.170 | 7.210 | 7.040 | 7.150 | 454,059 | -0.05(-0.69%) |
Aug 28, 2023 | 7.270 | 7.400 | 7.190 | 7.200 | 360,321 | -0.02(-0.28%) |
Aug 25, 2023 | 7.160 | 7.335 | 7.039 | 7.220 | 478,567 | +0.06(+0.84%) |
Aug 24, 2023 | 7.410 | 7.430 | 7.130 | 7.160 | 200,587 | -0.30(-4.02%) |
Aug 23, 2023 | 7.370 | 7.490 | 7.244 | 7.460 | 198,802 | +0.05(+0.67%) |
Aug 22, 2023 | 7.590 | 7.600 | 7.351 | 7.410 | 258,522 | -0.18(-2.37%) |
Aug 21, 2023 | 7.740 | 7.770 | 7.520 | 7.590 | 253,609 | -0.10(-1.30%) |
Aug 18, 2023 | 7.650 | 7.750 | 7.570 | 7.690 | 326,793 | -0.01(-0.13%) |
Aug 17, 2023 | 7.730 | 7.820 | 7.630 | 7.700 | 322,172 | -0.01(-0.13%) |
Aug 16, 2023 | 7.670 | 7.820 | 7.610 | 7.710 | 308,141 | +0.01(+0.13%) |
Aug 15, 2023 | 8.000 | 8.070 | 7.685 | 7.700 | 511,293 | -0.40(-4.94%) |
Aug 14, 2023 | 8.260 | 8.330 | 7.930 | 8.100 | 373,054 | -0.17(-2.06%) |
Aug 11, 2023 | 8.080 | 8.280 | 8.030 | 8.270 | 343,148 | +0.19(+2.35%) |
Aug 10, 2023 | 8.390 | 8.580 | 8.080 | 8.080 | 321,700 | -0.28(-3.35%) |
Aug 09, 2023 | 8.350 | 8.410 | 8.180 | 8.360 | 336,500 | +0.03(+0.36%) |
Aug 08, 2023 | 8.190 | 8.400 | 8.056 | 8.330 | 395,782 | +0.06(+0.73%) |
Aug 07, 2023 | 8.600 | 8.600 | 8.100 | 8.270 | 365,944 | -0.28(-3.27%) |
Aug 04, 2023 | 8.620 | 8.760 | 8.535 | 8.550 | 284,199 | -0.07(-0.81%) |
Aug 03, 2023 | 8.370 | 8.650 | 8.190 | 8.620 | 259,332 | +0.25(+2.99%) |
Aug 02, 2023 | 8.420 | 8.665 | 8.350 | 8.370 | 376,911 | -0.17(-1.99%) |
Aug 01, 2023 | 8.590 | 8.650 | 8.400 | 8.540 | 340,260 | -0.14(-1.61%) |
Jul 31, 2023 | 8.230 | 8.800 | 8.230 | 8.680 | 555,616 | +0.45(+5.47%) |
Jul 28, 2023 | 8.150 | 8.350 | 8.150 | 8.230 | 310,617 | +0.15(+1.86%) |
Jul 27, 2023 | 8.410 | 8.410 | 7.980 | 8.080 | 467,240 | -0.28(-3.35%) |
Jul 26, 2023 | 8.130 | 8.400 | 8.130 | 8.360 | 351,850 | +0.23(+2.83%) |
Jul 25, 2023 | 8.000 | 8.170 | 7.920 | 8.130 | 426,560 | +0.13(+1.63%) |
Jul 24, 2023 | 7.790 | 8.010 | 7.710 | 8.000 | 290,654 | +0.18(+2.30%) |
Jul 21, 2023 | 7.900 | 7.950 | 7.790 | 7.820 | 359,592 | +0.00(+0.06%) |
Jul 20, 2023 | 7.980 | 7.985 | 7.765 | 7.815 | 229,261 | -0.17(-2.07%) |
Jul 19, 2023 | 8.020 | 8.035 | 7.780 | 7.980 | 316,047 | +0.03(+0.38%) |
Jul 18, 2023 | 7.770 | 8.140 | 7.770 | 7.950 | 435,084 | +0.20(+2.58%) |
Jul 17, 2023 | 7.780 | 7.800 | 7.646 | 7.750 | 353,943 | -0.02(-0.26%) |
Jul 14, 2023 | 8.040 | 8.060 | 7.670 | 7.770 | 360,815 | -0.33(-4.07%) |
Jul 13, 2023 | 7.950 | 8.227 | 7.880 | 8.100 | 428,543 | +0.19(+2.40%) |
Jul 12, 2023 | 7.850 | 7.990 | 7.750 | 7.910 | 403,915 | +0.24(+3.13%) |
Jul 11, 2023 | 7.590 | 7.695 | 7.480 | 7.670 | 262,781 | +0.15(+1.99%) |
Jul 10, 2023 | 7.570 | 7.745 | 7.480 | 7.520 | 354,584 | -0.12(-1.57%) |
Jul 07, 2023 | 7.570 | 7.750 | 7.510 | 7.640 | 454,338 | +0.10(+1.33%) |
Jul 06, 2023 | 7.520 | 7.660 | 7.410 | 7.540 | 352,213 | -0.11(-1.44%) |
Jul 05, 2023 | 7.980 | 7.980 | 7.620 | 7.650 | 527,252 | -0.35(-4.37%) |
Jul 03, 2023 | 7.850 | 8.090 | 7.775 | 8.000 | 263,785 | +0.20(+2.56%) |
Jun 30, 2023 | 8.380 | 8.420 | 7.690 | 7.800 | 780,316 | -0.51(-6.14%) |
Jun 29, 2023 | 8.070 | 8.380 | 8.070 | 8.310 | 312,145 | +0.23(+2.85%) |
Jun 28, 2023 | 7.980 | 8.090 | 7.910 | 8.080 | 275,668 | +0.05(+0.62%) |
Jun 27, 2023 | 7.740 | 8.110 | 7.720 | 8.030 | 314,944 | +0.31(+4.02%) |
Jun 26, 2023 | 7.590 | 7.790 | 7.525 | 7.720 | 420,325 | +0.13(+1.71%) |
Jun 23, 2023 | 7.650 | 7.720 | 7.485 | 7.590 | 706,772 | -0.16(-2.06%) |
Jun 22, 2023 | 7.770 | 7.870 | 7.640 | 7.750 | 357,914 | -0.04(-0.51%) |
Jun 21, 2023 | 7.790 | 7.980 | 7.760 | 7.790 | 373,144 | -0.03(-0.38%) |
Jun 20, 2023 | 7.790 | 7.880 | 7.660 | 7.820 | 744,222 | -0.09(-1.14%) |
Jun 16, 2023 | 8.120 | 8.484 | 7.855 | 7.910 | 488,056 | -0.12(-1.49%) |