Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.428 | 7.447 | 7.251 | 7.260 | 1,244,664 | -0.11(-1.52%) |
Aug 30, 2023 | 7.419 | 7.428 | 7.353 | 7.372 | 572,880 | -0.02(-0.25%) |
Aug 29, 2023 | 7.335 | 7.400 | 7.326 | 7.391 | 471,860 | +0.07(+1.02%) |
Aug 28, 2023 | 7.326 | 7.381 | 7.298 | 7.316 | 650,267 | +0.00(+0.00%) |
Aug 25, 2023 | 7.307 | 7.335 | 7.232 | 7.316 | 565,295 | +0.05(+0.64%) |
Aug 24, 2023 | 7.363 | 7.363 | 7.260 | 7.270 | 539,990 | -0.07(-0.89%) |
Aug 23, 2023 | 7.353 | 7.381 | 7.298 | 7.335 | 765,070 | +0.00(+0.00%) |
Aug 22, 2023 | 7.428 | 7.433 | 7.326 | 7.335 | 363,105 | -0.04(-0.51%) |
Aug 21, 2023 | 7.391 | 7.402 | 7.326 | 7.372 | 565,996 | +0.01(+0.13%) |
Aug 18, 2023 | 7.353 | 7.400 | 7.322 | 7.363 | 417,455 | -0.01(-0.13%) |
Aug 17, 2023 | 7.428 | 7.442 | 7.363 | 7.372 | 363,221 | -0.04(-0.50%) |
Aug 16, 2023 | 7.447 | 7.474 | 7.400 | 7.409 | 490,185 | -0.03(-0.38%) |
Aug 15, 2023 | 7.540 | 7.540 | 7.428 | 7.437 | 729,491 | -0.11(-1.48%) |
Aug 14, 2023 | 7.568 | 7.584 | 7.530 | 7.549 | 371,883 | -0.01(-0.17%) |
Aug 11, 2023 | 7.562 | 7.571 | 7.543 | 7.562 | 530,165 | +0.00(+0.00%) |
Aug 10, 2023 | 7.599 | 7.626 | 7.548 | 7.562 | 439,972 | +0.02(+0.24%) |
Aug 09, 2023 | 7.590 | 7.608 | 7.534 | 7.543 | 414,675 | -0.05(-0.61%) |
Aug 08, 2023 | 7.580 | 7.590 | 7.525 | 7.590 | 500,028 | -0.01(-0.12%) |
Aug 07, 2023 | 7.590 | 7.636 | 7.590 | 7.599 | 611,037 | +0.01(+0.12%) |
Aug 04, 2023 | 7.645 | 7.645 | 7.571 | 7.590 | 458,618 | +0.00(+0.00%) |
Aug 03, 2023 | 7.562 | 7.636 | 7.553 | 7.590 | 560,741 | +0.00(+0.00%) |
Aug 02, 2023 | 7.636 | 7.650 | 7.562 | 7.590 | 637,462 | -0.07(-0.96%) |
Aug 01, 2023 | 7.728 | 7.756 | 7.654 | 7.663 | 867,880 | -0.07(-0.96%) |
Jul 31, 2023 | 7.747 | 7.765 | 7.691 | 7.737 | 730,695 | +0.04(+0.48%) |
Jul 28, 2023 | 7.737 | 7.747 | 7.691 | 7.700 | 537,022 | +0.00(+0.00%) |
Jul 27, 2023 | 7.784 | 7.784 | 7.700 | 7.700 | 438,624 | -0.03(-0.36%) |
Jul 26, 2023 | 7.710 | 7.765 | 7.710 | 7.728 | 305,199 | +0.02(+0.24%) |
Jul 25, 2023 | 7.747 | 7.747 | 7.710 | 7.710 | 476,612 | -0.03(-0.36%) |
Jul 24, 2023 | 7.728 | 7.774 | 7.712 | 7.737 | 402,459 | +0.04(+0.48%) |
Jul 21, 2023 | 7.756 | 7.756 | 7.700 | 7.700 | 316,700 | -0.01(-0.12%) |
Jul 20, 2023 | 7.719 | 7.747 | 7.704 | 7.710 | 463,850 | -0.05(-0.60%) |
Jul 19, 2023 | 7.756 | 7.774 | 7.728 | 7.756 | 473,883 | +0.03(+0.36%) |
Jul 18, 2023 | 7.654 | 7.728 | 7.654 | 7.728 | 477,647 | +0.07(+0.97%) |
Jul 17, 2023 | 7.636 | 7.682 | 7.636 | 7.654 | 511,187 | -0.01(-0.12%) |
Jul 14, 2023 | 7.747 | 7.747 | 7.663 | 7.663 | 482,986 | -0.06(-0.72%) |
Jul 13, 2023 | 7.728 | 7.742 | 7.687 | 7.719 | 479,527 | +0.03(+0.44%) |
Jul 12, 2023 | 7.731 | 7.741 | 7.685 | 7.685 | 497,839 | +0.03(+0.36%) |
Jul 11, 2023 | 7.612 | 7.667 | 7.612 | 7.658 | 447,173 | +0.04(+0.48%) |
Jul 10, 2023 | 7.630 | 7.667 | 7.584 | 7.621 | 585,102 | +0.05(+0.61%) |
Jul 07, 2023 | 7.584 | 7.635 | 7.575 | 7.575 | 534,576 | +0.01(+0.12%) |
Jul 06, 2023 | 7.575 | 7.575 | 7.539 | 7.566 | 450,328 | -0.08(-1.08%) |
Jul 05, 2023 | 7.630 | 7.676 | 7.626 | 7.649 | 393,048 | -0.02(-0.24%) |
Jul 03, 2023 | 7.612 | 7.676 | 7.612 | 7.667 | 286,734 | +0.01(+0.12%) |
Jun 30, 2023 | 7.658 | 7.667 | 7.612 | 7.658 | 1,226,224 | +0.07(+0.97%) |
Jun 29, 2023 | 7.539 | 7.584 | 7.535 | 7.584 | 456,743 | +0.05(+0.61%) |
Jun 28, 2023 | 7.539 | 7.575 | 7.511 | 7.539 | 497,618 | +0.00(+0.00%) |
Jun 27, 2023 | 7.474 | 7.548 | 7.456 | 7.539 | 543,036 | +0.06(+0.86%) |
Jun 26, 2023 | 7.483 | 7.520 | 7.447 | 7.474 | 454,886 | +0.01(+0.12%) |
Jun 23, 2023 | 7.520 | 7.533 | 7.456 | 7.465 | 567,195 | -0.07(-0.97%) |
Jun 22, 2023 | 7.520 | 7.557 | 7.511 | 7.539 | 405,167 | -0.01(-0.12%) |
Jun 21, 2023 | 7.584 | 7.584 | 7.548 | 7.548 | 334,606 | -0.02(-0.24%) |
Jun 20, 2023 | 7.594 | 7.594 | 7.520 | 7.566 | 551,567 | -0.04(-0.48%) |
Jun 16, 2023 | 7.621 | 7.649 | 7.603 | 7.603 | 338,998 | -0.02(-0.24%) |