Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.360 | 8.570 | 8.000 | 8.000 | 7,628,778 | -0.36(-4.31%) |
Aug 30, 2023 | 8.300 | 8.600 | 8.180 | 8.360 | 6,817,105 | +0.06(+0.72%) |
Aug 29, 2023 | 8.240 | 8.450 | 8.110 | 8.300 | 5,890,824 | -0.05(-0.60%) |
Aug 28, 2023 | 8.150 | 9.040 | 8.080 | 8.350 | 14,414,841 | +0.30(+3.73%) |
Aug 25, 2023 | 8.240 | 8.320 | 8.000 | 8.050 | 5,909,137 | -0.18(-2.19%) |
Aug 24, 2023 | 8.989 | 9.030 | 7.920 | 8.230 | 10,907,334 | -0.78(-8.66%) |
Aug 23, 2023 | 9.100 | 9.530 | 8.700 | 9.010 | 12,781,384 | -0.15(-1.64%) |
Aug 22, 2023 | 8.300 | 9.600 | 8.210 | 9.160 | 27,382,990 | +1.09(+13.51%) |
Aug 21, 2023 | 7.250 | 8.510 | 6.980 | 8.070 | 17,107,888 | +0.93(+13.03%) |
Aug 18, 2023 | 7.330 | 7.550 | 7.070 | 7.140 | 4,770,432 | -0.23(-3.12%) |
Aug 17, 2023 | 7.150 | 7.620 | 7.130 | 7.370 | 6,129,042 | +0.24(+3.37%) |
Aug 16, 2023 | 7.150 | 7.450 | 7.070 | 7.130 | 3,651,381 | -0.11(-1.52%) |
Aug 15, 2023 | 7.150 | 7.310 | 7.035 | 7.240 | 4,783,813 | +0.00(+0.00%) |
Aug 14, 2023 | 7.300 | 7.350 | 7.010 | 7.240 | 4,262,581 | -0.12(-1.63%) |
Aug 11, 2023 | 7.690 | 7.730 | 7.340 | 7.360 | 6,408,576 | -0.33(-4.29%) |
Aug 10, 2023 | 7.160 | 8.130 | 7.100 | 7.690 | 13,165,312 | +0.57(+8.01%) |
Aug 09, 2023 | 7.440 | 7.680 | 6.845 | 7.120 | 10,846,716 | -0.11(-1.52%) |
Aug 08, 2023 | 8.120 | 8.820 | 7.095 | 7.230 | 30,138,178 | -0.29(-3.86%) |
Aug 07, 2023 | 8.080 | 8.080 | 7.290 | 7.520 | 8,344,324 | -0.54(-6.70%) |
Aug 04, 2023 | 8.240 | 8.300 | 8.000 | 8.060 | 4,042,952 | -0.17(-2.07%) |
Aug 03, 2023 | 8.480 | 8.840 | 8.210 | 8.230 | 4,057,031 | -0.16(-1.97%) |
Aug 02, 2023 | 8.620 | 8.740 | 7.860 | 8.395 | 7,033,710 | -0.36(-4.06%) |
Aug 01, 2023 | 9.140 | 9.285 | 8.640 | 8.750 | 4,137,717 | -0.53(-5.71%) |
Jul 31, 2023 | 8.250 | 9.340 | 8.195 | 9.280 | 8,102,343 | +1.08(+13.17%) |
Jul 28, 2023 | 7.990 | 8.340 | 7.880 | 8.200 | 4,912,545 | +0.35(+4.46%) |
Jul 27, 2023 | 8.250 | 8.389 | 7.830 | 7.850 | 4,947,108 | -0.37(-4.50%) |
Jul 26, 2023 | 8.020 | 8.285 | 7.920 | 8.220 | 2,864,429 | +0.22(+2.75%) |
Jul 25, 2023 | 8.000 | 8.290 | 7.990 | 8.000 | 4,005,512 | +0.03(+0.38%) |
Jul 24, 2023 | 8.270 | 8.290 | 7.810 | 7.970 | 3,768,943 | -0.18(-2.21%) |
Jul 21, 2023 | 8.200 | 8.200 | 7.680 | 8.150 | 4,299,749 | +0.09(+1.12%) |
Jul 20, 2023 | 8.160 | 8.300 | 7.900 | 8.060 | 4,110,696 | -0.05(-0.62%) |
Jul 19, 2023 | 8.150 | 8.345 | 8.030 | 8.110 | 4,008,614 | +0.00(+0.00%) |
Jul 18, 2023 | 8.130 | 8.680 | 7.940 | 8.110 | 4,973,473 | -0.05(-0.61%) |
Jul 17, 2023 | 8.700 | 8.740 | 8.140 | 8.160 | 4,325,062 | -0.52(-5.99%) |
Jul 14, 2023 | 9.210 | 9.228 | 8.510 | 8.680 | 5,536,015 | -0.56(-6.06%) |
Jul 13, 2023 | 9.380 | 9.470 | 9.160 | 9.240 | 3,994,839 | -0.10(-1.07%) |
Jul 12, 2023 | 9.880 | 9.920 | 9.280 | 9.340 | 5,415,897 | -0.28(-2.91%) |
Jul 11, 2023 | 9.110 | 10.18 | 8.850 | 9.620 | 15,372,606 | +0.26(+2.78%) |
Jul 10, 2023 | 7.350 | 9.545 | 7.300 | 9.360 | 28,108,808 | +2.13(+29.46%) |
Jul 07, 2023 | 7.050 | 7.340 | 7.050 | 7.230 | 3,209,244 | +0.17(+2.41%) |
Jul 06, 2023 | 7.250 | 7.340 | 6.900 | 7.060 | 4,112,950 | -0.30(-4.08%) |
Jul 05, 2023 | 7.380 | 7.455 | 7.210 | 7.360 | 3,031,918 | -0.02(-0.27%) |
Jul 03, 2023 | 7.480 | 7.589 | 7.222 | 7.380 | 2,177,929 | -0.05(-0.67%) |
Jun 30, 2023 | 7.620 | 7.755 | 7.390 | 7.430 | 3,418,282 | -0.16(-2.11%) |
Jun 29, 2023 | 7.530 | 7.830 | 7.452 | 7.590 | 5,015,149 | +0.06(+0.80%) |
Jun 28, 2023 | 7.170 | 7.590 | 7.030 | 7.530 | 6,819,462 | +0.45(+6.36%) |
Jun 27, 2023 | 6.690 | 7.120 | 6.590 | 7.080 | 3,661,139 | +0.41(+6.15%) |
Jun 26, 2023 | 6.710 | 6.830 | 6.560 | 6.670 | 3,815,559 | -0.03(-0.45%) |
Jun 23, 2023 | 7.100 | 7.140 | 6.610 | 6.700 | 16,355,561 | -0.46(-6.42%) |
Jun 22, 2023 | 7.390 | 7.397 | 7.070 | 7.160 | 4,947,685 | -0.28(-3.76%) |
Jun 21, 2023 | 7.480 | 7.690 | 7.162 | 7.440 | 4,053,001 | -0.03(-0.40%) |
Jun 20, 2023 | 8.060 | 8.060 | 7.230 | 7.470 | 8,399,311 | -0.57(-7.09%) |
Jun 16, 2023 | 8.200 | 8.340 | 7.891 | 8.040 | 6,931,210 | -0.02(-0.25%) |