Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.500 | 8.560 | 8.270 | 8.280 | 263,007 | -0.26(-3.04%) |
Aug 30, 2023 | 8.860 | 8.860 | 8.490 | 8.540 | 327,153 | -0.35(-3.94%) |
Aug 29, 2023 | 8.710 | 8.970 | 8.620 | 8.890 | 466,585 | +0.14(+1.60%) |
Aug 28, 2023 | 8.410 | 9.160 | 8.410 | 8.750 | 1,064,380 | +0.60(+7.36%) |
Aug 25, 2023 | 8.240 | 8.300 | 8.045 | 8.150 | 217,649 | -0.07(-0.85%) |
Aug 24, 2023 | 8.280 | 8.380 | 8.040 | 8.220 | 280,682 | -0.11(-1.32%) |
Aug 23, 2023 | 8.340 | 8.415 | 8.200 | 8.330 | 234,232 | +0.03(+0.36%) |
Aug 22, 2023 | 8.380 | 8.560 | 8.220 | 8.300 | 725,996 | -0.06(-0.72%) |
Aug 21, 2023 | 8.340 | 8.420 | 8.280 | 8.360 | 166,218 | +0.01(+0.12%) |
Aug 18, 2023 | 8.250 | 8.380 | 8.220 | 8.350 | 153,798 | +0.04(+0.48%) |
Aug 17, 2023 | 8.380 | 8.400 | 8.250 | 8.310 | 152,055 | -0.08(-0.95%) |
Aug 16, 2023 | 8.480 | 8.615 | 8.330 | 8.390 | 204,179 | -0.08(-0.94%) |
Aug 15, 2023 | 8.630 | 8.630 | 8.340 | 8.470 | 267,358 | -0.22(-2.53%) |
Aug 14, 2023 | 8.410 | 8.720 | 8.245 | 8.690 | 381,899 | +0.22(+2.60%) |
Aug 11, 2023 | 8.240 | 8.470 | 8.200 | 8.470 | 226,953 | +0.20(+2.42%) |
Aug 10, 2023 | 8.240 | 8.330 | 8.199 | 8.270 | 217,095 | +0.04(+0.49%) |
Aug 09, 2023 | 8.030 | 8.250 | 7.940 | 8.230 | 186,821 | +0.23(+2.88%) |
Aug 08, 2023 | 7.860 | 8.030 | 7.835 | 8.000 | 239,866 | +0.09(+1.14%) |
Aug 07, 2023 | 8.020 | 8.090 | 7.740 | 7.910 | 351,434 | -0.10(-1.25%) |
Aug 04, 2023 | 7.900 | 8.170 | 7.840 | 8.010 | 336,011 | +0.18(+2.30%) |
Aug 03, 2023 | 7.520 | 7.910 | 6.970 | 7.830 | 573,718 | -0.11(-1.39%) |
Aug 02, 2023 | 7.680 | 7.940 | 7.620 | 7.940 | 376,800 | +0.18(+2.32%) |
Aug 01, 2023 | 7.690 | 7.770 | 7.560 | 7.760 | 166,994 | +0.05(+0.65%) |
Jul 31, 2023 | 7.830 | 7.870 | 7.690 | 7.710 | 167,116 | -0.08(-1.03%) |
Jul 28, 2023 | 7.770 | 7.820 | 7.740 | 7.790 | 269,954 | +0.13(+1.70%) |
Jul 27, 2023 | 7.800 | 7.880 | 7.590 | 7.660 | 328,071 | -0.14(-1.79%) |
Jul 26, 2023 | 7.840 | 7.890 | 7.760 | 7.800 | 260,303 | -0.07(-0.89%) |
Jul 25, 2023 | 7.600 | 7.880 | 7.580 | 7.870 | 332,084 | +0.23(+3.01%) |
Jul 24, 2023 | 7.680 | 7.720 | 7.570 | 7.640 | 185,354 | -0.03(-0.39%) |
Jul 21, 2023 | 7.770 | 7.830 | 7.670 | 7.670 | 150,148 | -0.08(-1.03%) |
Jul 20, 2023 | 7.880 | 7.880 | 7.640 | 7.750 | 149,999 | -0.07(-0.90%) |
Jul 19, 2023 | 7.670 | 7.820 | 7.670 | 7.820 | 185,876 | +0.19(+2.49%) |
Jul 18, 2023 | 7.600 | 7.770 | 7.590 | 7.630 | 178,636 | +0.06(+0.79%) |
Jul 17, 2023 | 7.560 | 7.665 | 7.530 | 7.570 | 261,403 | -0.02(-0.26%) |
Jul 14, 2023 | 7.640 | 7.640 | 7.450 | 7.590 | 196,362 | -0.07(-0.91%) |
Jul 13, 2023 | 7.690 | 7.750 | 7.615 | 7.660 | 172,972 | +0.04(+0.52%) |
Jul 12, 2023 | 7.490 | 7.640 | 7.450 | 7.620 | 354,386 | +0.25(+3.39%) |
Jul 11, 2023 | 7.270 | 7.380 | 7.241 | 7.370 | 237,312 | +0.10(+1.38%) |
Jul 10, 2023 | 7.110 | 7.270 | 7.110 | 7.270 | 237,339 | +0.12(+1.68%) |
Jul 07, 2023 | 7.040 | 7.220 | 7.040 | 7.150 | 438,114 | +0.11(+1.56%) |
Jul 06, 2023 | 7.040 | 7.060 | 6.845 | 7.040 | 258,679 | -0.10(-1.40%) |
Jul 05, 2023 | 7.180 | 7.250 | 7.130 | 7.140 | 352,899 | -0.06(-0.83%) |
Jul 03, 2023 | 7.200 | 7.290 | 7.130 | 7.200 | 620,106 | +0.02(+0.28%) |
Jun 30, 2023 | 7.280 | 7.330 | 7.170 | 7.180 | 335,435 | -0.03(-0.42%) |
Jun 29, 2023 | 7.090 | 7.240 | 7.090 | 7.210 | 205,749 | +0.11(+1.55%) |
Jun 28, 2023 | 7.150 | 7.180 | 7.090 | 7.100 | 134,433 | -0.05(-0.70%) |
Jun 27, 2023 | 7.140 | 7.185 | 7.050 | 7.150 | 204,219 | +0.02(+0.28%) |
Jun 26, 2023 | 6.870 | 7.170 | 6.870 | 7.130 | 276,549 | +0.22(+3.18%) |
Jun 23, 2023 | 6.760 | 6.980 | 6.760 | 6.910 | 786,580 | +0.00(+0.00%) |
Jun 22, 2023 | 7.040 | 7.040 | 6.890 | 6.910 | 215,439 | -0.15(-2.12%) |
Jun 21, 2023 | 7.020 | 7.090 | 6.910 | 7.060 | 215,623 | +0.02(+0.28%) |
Jun 20, 2023 | 7.010 | 7.100 | 6.960 | 7.040 | 263,766 | -0.05(-0.71%) |
Jun 16, 2023 | 7.210 | 7.290 | 7.005 | 7.090 | 638,049 | -0.04(-0.56%) |