Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.50 | 10.70 | 10.20 | 10.40 | 12,728 | -0.20(-1.89%) |
Aug 30, 2023 | 9.900 | 11.20 | 9.900 | 10.60 | 94,828 | +0.86(+8.86%) |
Aug 29, 2023 | 9.400 | 10.00 | 9.300 | 9.737 | 61,644 | +0.35(+3.70%) |
Aug 28, 2023 | 8.310 | 9.810 | 8.200 | 9.390 | 127,316 | +1.00(+11.92%) |
Aug 25, 2023 | 8.383 | 8.400 | 7.939 | 8.390 | 8,845 | +0.09(+1.08%) |
Aug 24, 2023 | 8.340 | 8.400 | 7.852 | 8.300 | 12,856 | +0.08(+0.97%) |
Aug 23, 2023 | 8.000 | 8.230 | 7.800 | 8.220 | 13,353 | +0.16(+2.00%) |
Aug 22, 2023 | 8.000 | 8.165 | 7.649 | 8.059 | 15,851 | +0.26(+3.32%) |
Aug 21, 2023 | 7.600 | 7.930 | 7.600 | 7.800 | 12,657 | +0.17(+2.27%) |
Aug 18, 2023 | 7.220 | 7.800 | 7.200 | 7.627 | 12,454 | +0.15(+2.06%) |
Aug 17, 2023 | 8.000 | 8.147 | 7.401 | 7.473 | 15,088 | -0.52(-6.47%) |
Aug 16, 2023 | 7.971 | 8.077 | 7.800 | 7.990 | 12,071 | -0.09(-1.11%) |
Aug 15, 2023 | 8.500 | 8.469 | 7.900 | 8.080 | 13,553 | -0.29(-3.52%) |
Aug 14, 2023 | 8.337 | 8.399 | 7.900 | 8.375 | 16,506 | +0.12(+1.52%) |
Aug 11, 2023 | 8.189 | 8.407 | 8.170 | 8.250 | 5,086 | -0.07(-0.89%) |
Aug 10, 2023 | 8.500 | 9.250 | 8.060 | 8.324 | 25,764 | +0.23(+2.89%) |
Aug 09, 2023 | 7.980 | 8.101 | 7.650 | 8.090 | 21,735 | +0.19(+2.41%) |
Aug 08, 2023 | 7.857 | 8.200 | 7.730 | 7.900 | 21,218 | -0.20(-2.47%) |
Aug 07, 2023 | 8.170 | 8.170 | 7.599 | 8.100 | 24,478 | +0.13(+1.68%) |
Aug 04, 2023 | 7.425 | 7.983 | 7.425 | 7.966 | 28,055 | +0.47(+6.23%) |
Aug 03, 2023 | 7.500 | 7.797 | 7.415 | 7.499 | 8,436 | +0.02(+0.25%) |
Aug 02, 2023 | 7.593 | 7.791 | 7.300 | 7.480 | 13,787 | -0.20(-2.57%) |
Aug 01, 2023 | 7.800 | 8.000 | 7.595 | 7.677 | 11,003 | -0.16(-1.99%) |
Jul 31, 2023 | 7.900 | 8.000 | 7.800 | 7.833 | 6,325 | -0.13(-1.58%) |
Jul 28, 2023 | 7.770 | 8.000 | 7.712 | 7.959 | 7,514 | +0.18(+2.27%) |
Jul 27, 2023 | 8.100 | 8.174 | 7.700 | 7.782 | 13,910 | -0.32(-3.91%) |
Jul 26, 2023 | 8.300 | 8.479 | 7.900 | 8.099 | 13,024 | +0.09(+1.11%) |
Jul 25, 2023 | 8.100 | 8.465 | 8.000 | 8.010 | 13,584 | -0.47(-5.51%) |
Jul 24, 2023 | 8.500 | 8.640 | 8.200 | 8.477 | 12,176 | +0.07(+0.80%) |
Jul 21, 2023 | 8.006 | 8.650 | 8.006 | 8.410 | 46,614 | +0.32(+3.96%) |
Jul 20, 2023 | 8.000 | 8.100 | 7.653 | 8.090 | 9,348 | +0.10(+1.25%) |
Jul 19, 2023 | 7.900 | 8.000 | 7.553 | 7.990 | 7,756 | +0.09(+1.14%) |
Jul 18, 2023 | 7.749 | 8.000 | 7.749 | 7.900 | 6,993 | +0.01(+0.13%) |
Jul 17, 2023 | 7.700 | 8.190 | 7.500 | 7.890 | 20,468 | +0.19(+2.47%) |
Jul 14, 2023 | 7.800 | 8.340 | 7.700 | 7.700 | 10,426 | -0.20(-2.53%) |
Jul 13, 2023 | 8.400 | 8.450 | 7.812 | 7.900 | 17,350 | -0.52(-6.18%) |
Jul 12, 2023 | 8.410 | 8.500 | 7.974 | 8.420 | 19,690 | +0.02(+0.24%) |
Jul 11, 2023 | 8.500 | 8.700 | 8.134 | 8.400 | 19,812 | +0.00(+0.00%) |
Jul 10, 2023 | 8.300 | 8.600 | 7.800 | 8.400 | 60,448 | +0.41(+5.13%) |
Jul 07, 2023 | 7.600 | 8.149 | 7.500 | 7.990 | 30,491 | +0.54(+7.25%) |
Jul 06, 2023 | 7.400 | 7.798 | 7.393 | 7.450 | 9,065 | -0.25(-3.27%) |
Jul 05, 2023 | 7.695 | 8.000 | 7.200 | 7.702 | 60,877 | +0.01(+0.09%) |
Jul 03, 2023 | 7.000 | 7.850 | 7.000 | 7.695 | 26,153 | +0.60(+8.38%) |
Jun 30, 2023 | 6.800 | 7.100 | 6.675 | 7.100 | 21,465 | +0.20(+2.94%) |
Jun 29, 2023 | 6.600 | 7.100 | 6.600 | 6.897 | 31,891 | +0.35(+5.30%) |
Jun 28, 2023 | 6.700 | 6.700 | 6.363 | 6.550 | 13,910 | -0.11(-1.65%) |
Jun 27, 2023 | 6.300 | 6.699 | 6.200 | 6.660 | 13,881 | +0.37(+5.80%) |
Jun 26, 2023 | 6.300 | 6.500 | 6.100 | 6.295 | 27,884 | -0.11(-1.64%) |
Jun 23, 2023 | 6.700 | 6.800 | 6.400 | 6.400 | 20,370 | -0.26(-3.86%) |
Jun 22, 2023 | 6.700 | 6.701 | 6.600 | 6.657 | 14,496 | -0.28(-4.08%) |
Jun 21, 2023 | 6.900 | 6.999 | 6.399 | 6.940 | 35,342 | -0.19(-2.71%) |
Jun 20, 2023 | 7.400 | 7.489 | 7.050 | 7.133 | 15,188 | +0.03(+0.46%) |
Jun 16, 2023 | 7.486 | 7.489 | 7.100 | 7.100 | 9,552 | -0.34(-4.58%) |
Jun 15, 2023 | 7.000 | 7.500 | 6.900 | 7.441 | 34,964 | +0.30(+4.23%) |
Jun 14, 2023 | 7.000 | 7.200 | 7.000 | 7.139 | 10,414 | +0.09(+1.26%) |
Jun 13, 2023 | 7.105 | 7.200 | 7.000 | 7.050 | 17,849 | -0.10(-1.40%) |
Jun 12, 2023 | 7.500 | 7.900 | 7.000 | 7.150 | 28,012 | -0.17(-2.32%) |
Jun 09, 2023 | 7.600 | 7.900 | 7.303 | 7.320 | 6,993 | -0.38(-4.94%) |
Jun 08, 2023 | 7.700 | 7.944 | 7.380 | 7.700 | 11,066 | -0.07(-0.91%) |
Jun 07, 2023 | 8.000 | 8.000 | 7.511 | 7.771 | 15,532 | -0.09(-1.13%) |
Jun 06, 2023 | 8.300 | 8.300 | 7.566 | 7.860 | 11,988 | +0.06(+0.73%) |
Jun 05, 2023 | 8.300 | 8.800 | 7.803 | 7.803 | 39,650 | -0.20(-2.46%) |
Jun 02, 2023 | 6.900 | 8.390 | 6.650 | 8.000 | 69,145 | +1.15(+16.82%) |