Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.540 | 7.680 | 7.510 | 7.550 | 970,412 | -0.03(-0.40%) |
Aug 30, 2023 | 7.630 | 7.735 | 7.565 | 7.580 | 500,242 | -0.07(-0.92%) |
Aug 29, 2023 | 7.380 | 7.670 | 7.340 | 7.650 | 804,624 | +0.26(+3.52%) |
Aug 28, 2023 | 7.240 | 7.410 | 7.240 | 7.390 | 1,056,499 | +0.21(+2.92%) |
Aug 25, 2023 | 7.190 | 7.305 | 7.010 | 7.180 | 632,945 | +0.02(+0.28%) |
Aug 24, 2023 | 7.260 | 7.310 | 7.135 | 7.160 | 603,687 | -0.14(-1.92%) |
Aug 23, 2023 | 7.190 | 7.320 | 7.169 | 7.300 | 781,559 | +0.08(+1.11%) |
Aug 22, 2023 | 7.390 | 7.400 | 7.170 | 7.220 | 677,123 | -0.03(-0.41%) |
Aug 21, 2023 | 7.510 | 7.540 | 7.130 | 7.250 | 1,144,707 | -0.22(-2.95%) |
Aug 18, 2023 | 7.290 | 7.470 | 7.280 | 7.470 | 1,249,475 | +0.10(+1.36%) |
Aug 17, 2023 | 7.300 | 7.540 | 7.300 | 7.370 | 1,285,608 | +0.12(+1.66%) |
Aug 16, 2023 | 7.280 | 7.405 | 7.240 | 7.250 | 951,008 | -0.04(-0.55%) |
Aug 15, 2023 | 7.460 | 7.475 | 7.190 | 7.290 | 1,808,621 | -0.25(-3.32%) |
Aug 14, 2023 | 7.450 | 7.540 | 7.250 | 7.540 | 1,192,450 | +0.01(+0.13%) |
Aug 11, 2023 | 7.650 | 7.715 | 7.490 | 7.530 | 1,299,889 | -0.16(-2.08%) |
Aug 10, 2023 | 7.920 | 7.940 | 7.595 | 7.690 | 1,841,010 | -0.29(-3.63%) |
Aug 09, 2023 | 8.130 | 8.190 | 7.845 | 7.980 | 1,613,070 | -0.26(-3.16%) |
Aug 08, 2023 | 8.000 | 8.310 | 7.860 | 8.240 | 993,318 | +0.10(+1.23%) |
Aug 07, 2023 | 8.200 | 8.320 | 8.070 | 8.140 | 1,690,911 | -0.04(-0.49%) |
Aug 04, 2023 | 9.450 | 9.450 | 8.100 | 8.180 | 2,192,908 | -1.00(-10.89%) |
Aug 03, 2023 | 9.310 | 9.350 | 9.150 | 9.180 | 1,335,505 | -0.19(-2.03%) |
Aug 02, 2023 | 9.390 | 9.460 | 9.171 | 9.370 | 999,622 | -0.15(-1.58%) |
Aug 01, 2023 | 9.390 | 9.540 | 9.340 | 9.520 | 1,019,917 | +0.07(+0.74%) |
Jul 31, 2023 | 9.240 | 9.525 | 9.240 | 9.450 | 1,605,535 | +0.19(+2.05%) |
Jul 28, 2023 | 9.340 | 9.550 | 9.250 | 9.260 | 1,026,810 | +0.08(+0.87%) |
Jul 27, 2023 | 9.430 | 9.440 | 9.140 | 9.180 | 729,350 | -0.18(-1.92%) |
Jul 26, 2023 | 9.320 | 9.470 | 9.225 | 9.360 | 974,156 | +0.05(+0.54%) |
Jul 25, 2023 | 9.380 | 9.505 | 9.220 | 9.310 | 968,100 | -0.10(-1.06%) |
Jul 24, 2023 | 9.250 | 9.420 | 9.215 | 9.410 | 1,599,264 | +0.22(+2.39%) |
Jul 21, 2023 | 9.310 | 9.410 | 9.140 | 9.190 | 1,466,485 | +0.01(+0.11%) |
Jul 20, 2023 | 9.000 | 9.200 | 8.970 | 9.180 | 982,336 | +0.20(+2.23%) |
Jul 19, 2023 | 9.000 | 9.095 | 8.920 | 8.980 | 933,838 | -0.02(-0.22%) |
Jul 18, 2023 | 8.760 | 9.135 | 8.710 | 9.000 | 1,195,920 | +0.33(+3.81%) |
Jul 17, 2023 | 8.700 | 8.810 | 8.610 | 8.670 | 1,982,359 | -0.10(-1.14%) |
Jul 14, 2023 | 8.810 | 8.890 | 8.480 | 8.770 | 1,048,948 | -0.07(-0.79%) |
Jul 13, 2023 | 8.920 | 9.080 | 8.830 | 8.840 | 1,285,596 | +0.02(+0.23%) |
Jul 12, 2023 | 8.930 | 9.010 | 8.810 | 8.820 | 1,137,190 | +0.07(+0.80%) |
Jul 11, 2023 | 8.680 | 8.815 | 8.610 | 8.750 | 1,044,184 | +0.08(+0.92%) |
Jul 10, 2023 | 8.560 | 8.750 | 8.495 | 8.670 | 1,104,492 | +0.09(+1.05%) |
Jul 07, 2023 | 7.880 | 8.640 | 7.880 | 8.580 | 2,008,824 | +0.70(+8.88%) |
Jul 06, 2023 | 7.930 | 8.055 | 7.820 | 7.880 | 989,692 | -0.13(-1.62%) |
Jul 05, 2023 | 8.280 | 8.305 | 8.010 | 8.010 | 1,140,699 | -0.35(-4.19%) |
Jul 03, 2023 | 8.270 | 8.400 | 8.270 | 8.360 | 508,625 | +0.09(+1.09%) |
Jun 30, 2023 | 8.400 | 8.400 | 8.250 | 8.270 | 652,912 | -0.07(-0.84%) |
Jun 29, 2023 | 8.230 | 8.375 | 8.200 | 8.340 | 832,734 | +0.20(+2.46%) |
Jun 28, 2023 | 8.070 | 8.170 | 8.025 | 8.140 | 733,022 | +0.08(+0.99%) |
Jun 27, 2023 | 7.910 | 8.100 | 7.850 | 8.060 | 772,451 | +0.22(+2.81%) |
Jun 26, 2023 | 7.680 | 7.940 | 7.680 | 7.840 | 798,879 | +0.11(+1.42%) |
Jun 23, 2023 | 7.750 | 7.770 | 7.600 | 7.730 | 1,916,896 | -0.21(-2.64%) |
Jun 22, 2023 | 8.110 | 8.140 | 7.855 | 7.940 | 879,871 | -0.26(-3.17%) |
Jun 21, 2023 | 8.050 | 8.225 | 7.951 | 8.200 | 872,336 | +0.13(+1.61%) |
Jun 20, 2023 | 8.030 | 8.090 | 7.940 | 8.070 | 971,524 | -0.02(-0.25%) |
Jun 16, 2023 | 8.320 | 8.320 | 8.000 | 8.090 | 9,705,313 | -0.12(-1.46%) |