Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.561 | 7.660 | 7.482 | 7.571 | 414,923 | +0.04(+0.52%) |
Aug 30, 2023 | 7.532 | 7.679 | 7.502 | 7.532 | 455,608 | -0.04(-0.52%) |
Aug 29, 2023 | 7.403 | 7.571 | 7.373 | 7.571 | 490,638 | +0.14(+1.86%) |
Aug 28, 2023 | 7.106 | 7.487 | 7.067 | 7.433 | 882,733 | +0.33(+4.59%) |
Aug 25, 2023 | 6.968 | 7.146 | 6.909 | 7.106 | 396,181 | +0.14(+1.99%) |
Aug 24, 2023 | 6.988 | 7.027 | 6.899 | 6.968 | 224,232 | -0.07(-0.98%) |
Aug 23, 2023 | 7.067 | 7.116 | 7.003 | 7.037 | 312,216 | -0.06(-0.83%) |
Aug 22, 2023 | 7.116 | 7.140 | 7.027 | 7.096 | 262,945 | +0.02(+0.28%) |
Aug 21, 2023 | 7.145 | 7.155 | 7.040 | 7.077 | 383,246 | -0.05(-0.69%) |
Aug 18, 2023 | 7.273 | 7.381 | 7.057 | 7.126 | 554,051 | -0.19(-2.55%) |
Aug 17, 2023 | 7.381 | 7.435 | 7.253 | 7.312 | 955,296 | -0.02(-0.27%) |
Aug 16, 2023 | 7.430 | 7.538 | 7.332 | 7.332 | 1,044,212 | -0.13(-1.71%) |
Aug 15, 2023 | 7.528 | 7.631 | 7.400 | 7.459 | 1,022,239 | -0.17(-2.19%) |
Aug 14, 2023 | 7.204 | 7.680 | 7.096 | 7.626 | 3,802,452 | +0.80(+11.80%) |
Aug 11, 2023 | 6.929 | 7.234 | 6.802 | 6.821 | 1,232,912 | +0.11(+1.61%) |
Aug 10, 2023 | 6.704 | 6.743 | 6.566 | 6.713 | 1,218,685 | +0.01(+0.15%) |
Aug 09, 2023 | 6.772 | 6.788 | 6.684 | 6.704 | 359,790 | -0.07(-1.01%) |
Aug 08, 2023 | 6.753 | 6.826 | 6.596 | 6.772 | 515,441 | -0.06(-0.86%) |
Aug 07, 2023 | 6.910 | 6.956 | 6.738 | 6.831 | 474,717 | -0.07(-1.00%) |
Aug 04, 2023 | 6.890 | 7.047 | 6.842 | 6.900 | 383,009 | +0.03(+0.43%) |
Aug 03, 2023 | 7.037 | 7.037 | 6.792 | 6.870 | 499,529 | -0.16(-2.23%) |
Aug 02, 2023 | 7.293 | 7.299 | 7.027 | 7.027 | 389,479 | -0.36(-4.91%) |
Aug 01, 2023 | 7.528 | 7.538 | 7.346 | 7.391 | 418,074 | -0.20(-2.59%) |
Jul 31, 2023 | 7.214 | 7.621 | 7.214 | 7.587 | 788,729 | +0.41(+5.75%) |
Jul 28, 2023 | 7.067 | 7.185 | 6.959 | 7.175 | 317,260 | +0.15(+2.09%) |
Jul 27, 2023 | 7.165 | 7.165 | 7.018 | 7.027 | 234,618 | -0.13(-1.78%) |
Jul 26, 2023 | 7.145 | 7.165 | 7.037 | 7.155 | 213,214 | +0.00(+0.00%) |
Jul 25, 2023 | 7.096 | 7.263 | 7.096 | 7.155 | 484,489 | +0.10(+1.39%) |
Jul 24, 2023 | 7.027 | 7.113 | 6.949 | 7.057 | 354,265 | +0.03(+0.42%) |
Jul 21, 2023 | 7.067 | 7.145 | 6.969 | 7.027 | 562,794 | -0.01(-0.14%) |
Jul 20, 2023 | 6.969 | 7.077 | 6.841 | 7.037 | 607,435 | +0.05(+0.70%) |
Jul 19, 2023 | 6.998 | 7.018 | 6.900 | 6.988 | 462,575 | +0.01(+0.14%) |
Jul 18, 2023 | 7.047 | 7.155 | 6.959 | 6.978 | 456,202 | -0.06(-0.84%) |
Jul 17, 2023 | 7.194 | 7.194 | 7.003 | 7.037 | 493,565 | -0.19(-2.58%) |
Jul 14, 2023 | 7.096 | 7.239 | 6.959 | 7.224 | 575,442 | +0.12(+1.66%) |
Jul 13, 2023 | 7.194 | 7.273 | 7.008 | 7.106 | 747,139 | -0.03(-0.41%) |
Jul 12, 2023 | 7.175 | 7.312 | 7.086 | 7.135 | 626,108 | +0.06(+0.83%) |
Jul 11, 2023 | 7.175 | 7.204 | 7.047 | 7.077 | 499,724 | -0.07(-0.96%) |
Jul 10, 2023 | 7.027 | 7.214 | 6.998 | 7.145 | 809,280 | +0.11(+1.53%) |
Jul 07, 2023 | 7.008 | 7.121 | 6.920 | 7.037 | 637,813 | +0.03(+0.42%) |
Jul 06, 2023 | 7.067 | 7.074 | 6.802 | 7.008 | 785,763 | -0.16(-2.19%) |
Jul 05, 2023 | 6.900 | 7.283 | 6.880 | 7.165 | 1,181,293 | +0.09(+1.25%) |
Jul 03, 2023 | 6.920 | 7.185 | 6.920 | 7.077 | 1,186,185 | +0.16(+2.27%) |
Jun 30, 2023 | 6.988 | 6.988 | 6.773 | 6.920 | 1,649,652 | +0.00(+0.00%) |
Jun 29, 2023 | 6.890 | 6.944 | 6.778 | 6.920 | 1,081,436 | +0.04(+0.57%) |
Jun 28, 2023 | 6.842 | 6.900 | 6.656 | 6.881 | 1,120,417 | -0.03(-0.42%) |
Jun 27, 2023 | 7.075 | 7.163 | 6.890 | 6.910 | 520,550 | -0.14(-1.94%) |
Jun 26, 2023 | 6.783 | 7.163 | 6.773 | 7.046 | 912,257 | +0.26(+3.88%) |
Jun 23, 2023 | 6.695 | 6.842 | 6.500 | 6.783 | 1,492,561 | +0.00(+0.00%) |
Jun 22, 2023 | 6.822 | 7.046 | 6.374 | 6.783 | 3,517,122 | -0.68(-9.14%) |
Jun 21, 2023 | 7.231 | 7.597 | 7.202 | 7.465 | 949,808 | +0.19(+2.54%) |
Jun 20, 2023 | 7.582 | 7.582 | 7.280 | 7.280 | 653,545 | -0.30(-3.98%) |
Jun 16, 2023 | 7.543 | 7.631 | 7.436 | 7.582 | 706,169 | +0.04(+0.52%) |
Jun 15, 2023 | 7.602 | 7.611 | 7.485 | 7.543 | 323,077 | -0.01(-0.13%) |
Jun 14, 2023 | 7.709 | 7.836 | 7.499 | 7.553 | 495,425 | -0.18(-2.27%) |
Jun 13, 2023 | 7.602 | 7.918 | 7.572 | 7.728 | 636,704 | +0.18(+2.32%) |
Jun 12, 2023 | 7.650 | 7.650 | 7.504 | 7.553 | 508,771 | -0.09(-1.15%) |
Jun 09, 2023 | 7.572 | 7.650 | 7.514 | 7.641 | 572,046 | +0.04(+0.51%) |
Jun 08, 2023 | 7.524 | 7.699 | 7.446 | 7.602 | 636,423 | +0.12(+1.56%) |
Jun 07, 2023 | 7.689 | 7.728 | 7.348 | 7.485 | 867,003 | -0.12(-1.54%) |
Jun 06, 2023 | 7.309 | 7.641 | 7.280 | 7.602 | 599,190 | +0.27(+3.72%) |
Jun 05, 2023 | 7.173 | 7.348 | 7.124 | 7.329 | 553,382 | +0.16(+2.17%) |
Jun 02, 2023 | 7.046 | 7.358 | 7.046 | 7.173 | 905,076 | +0.27(+3.95%) |