Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.850 | 7.929 | 7.810 | 7.840 | 577,982 | -0.04(-0.51%) |
Aug 30, 2023 | 7.870 | 7.980 | 7.800 | 7.880 | 467,196 | +0.07(+0.90%) |
Aug 29, 2023 | 7.740 | 7.890 | 7.640 | 7.810 | 353,055 | +0.09(+1.17%) |
Aug 28, 2023 | 7.630 | 7.820 | 7.590 | 7.720 | 632,792 | +0.13(+1.71%) |
Aug 25, 2023 | 7.570 | 7.625 | 7.460 | 7.590 | 563,217 | +0.08(+1.07%) |
Aug 24, 2023 | 7.510 | 7.668 | 7.505 | 7.510 | 514,750 | -0.10(-1.31%) |
Aug 23, 2023 | 7.470 | 7.670 | 7.380 | 7.610 | 378,879 | +0.01(+0.13%) |
Aug 22, 2023 | 7.710 | 7.855 | 7.538 | 7.600 | 637,831 | -0.11(-1.43%) |
Aug 21, 2023 | 7.770 | 7.840 | 7.610 | 7.710 | 866,087 | +0.01(+0.13%) |
Aug 18, 2023 | 7.650 | 7.840 | 7.600 | 7.700 | 1,287,141 | -0.07(-0.90%) |
Aug 17, 2023 | 7.890 | 7.960 | 7.755 | 7.770 | 306,089 | +0.04(+0.52%) |
Aug 16, 2023 | 7.660 | 7.815 | 7.660 | 7.730 | 405,497 | +0.06(+0.78%) |
Aug 15, 2023 | 7.720 | 7.760 | 7.625 | 7.670 | 396,598 | -0.13(-1.67%) |
Aug 14, 2023 | 7.830 | 7.840 | 7.645 | 7.800 | 509,437 | -0.05(-0.64%) |
Aug 11, 2023 | 7.870 | 7.925 | 7.795 | 7.850 | 330,462 | -0.01(-0.13%) |
Aug 10, 2023 | 7.920 | 8.110 | 7.830 | 7.860 | 427,413 | -0.04(-0.51%) |
Aug 09, 2023 | 7.800 | 8.050 | 7.780 | 7.900 | 614,093 | +0.19(+2.46%) |
Aug 08, 2023 | 7.480 | 7.715 | 7.370 | 7.710 | 334,580 | +0.05(+0.65%) |
Aug 07, 2023 | 7.800 | 7.825 | 7.610 | 7.660 | 719,428 | -0.16(-2.05%) |
Aug 04, 2023 | 7.840 | 7.910 | 7.737 | 7.820 | 532,837 | +0.00(+0.00%) |
Aug 03, 2023 | 7.710 | 7.950 | 7.700 | 7.820 | 520,084 | +0.06(+0.77%) |
Aug 02, 2023 | 7.720 | 7.830 | 7.620 | 7.760 | 571,449 | -0.07(-0.89%) |
Aug 01, 2023 | 8.000 | 8.060 | 7.715 | 7.830 | 588,749 | -0.21(-2.61%) |
Jul 31, 2023 | 7.770 | 8.065 | 7.770 | 8.040 | 847,318 | +0.29(+3.74%) |
Jul 28, 2023 | 7.370 | 7.760 | 7.350 | 7.750 | 862,083 | +0.43(+5.87%) |
Jul 27, 2023 | 7.630 | 8.110 | 7.200 | 7.320 | 1,817,307 | -1.47(-16.72%) |
Jul 26, 2023 | 8.720 | 8.865 | 8.670 | 8.790 | 607,548 | -0.01(-0.11%) |
Jul 25, 2023 | 8.960 | 8.970 | 8.775 | 8.800 | 490,216 | -0.16(-1.79%) |
Jul 24, 2023 | 8.730 | 9.020 | 8.730 | 8.960 | 672,074 | +0.25(+2.87%) |
Jul 21, 2023 | 8.480 | 8.750 | 8.420 | 8.710 | 765,393 | +0.27(+3.20%) |
Jul 20, 2023 | 8.440 | 8.490 | 8.270 | 8.440 | 372,232 | +0.09(+1.08%) |
Jul 19, 2023 | 8.300 | 8.430 | 8.299 | 8.350 | 378,562 | -0.04(-0.48%) |
Jul 18, 2023 | 8.140 | 8.460 | 8.130 | 8.390 | 397,266 | +0.22(+2.69%) |
Jul 17, 2023 | 8.020 | 8.255 | 8.010 | 8.170 | 314,499 | +0.06(+0.74%) |
Jul 14, 2023 | 8.150 | 8.200 | 8.040 | 8.110 | 339,212 | -0.14(-1.70%) |
Jul 13, 2023 | 8.220 | 8.260 | 8.100 | 8.250 | 481,066 | -0.02(-0.24%) |
Jul 12, 2023 | 8.340 | 8.435 | 8.205 | 8.270 | 679,398 | +0.06(+0.73%) |
Jul 11, 2023 | 8.000 | 8.230 | 7.940 | 8.210 | 610,014 | +0.20(+2.50%) |
Jul 10, 2023 | 8.040 | 8.155 | 7.890 | 8.010 | 569,528 | -0.07(-0.87%) |
Jul 07, 2023 | 7.370 | 8.125 | 7.330 | 8.080 | 838,158 | +0.70(+9.49%) |
Jul 06, 2023 | 7.380 | 7.450 | 7.190 | 7.380 | 474,641 | -0.09(-1.20%) |
Jul 05, 2023 | 7.620 | 7.620 | 7.430 | 7.470 | 531,555 | -0.13(-1.71%) |
Jul 03, 2023 | 7.530 | 7.658 | 7.529 | 7.600 | 379,417 | +0.13(+1.74%) |
Jun 30, 2023 | 7.490 | 7.525 | 7.350 | 7.470 | 593,402 | +0.04(+0.54%) |
Jun 29, 2023 | 7.330 | 7.460 | 7.250 | 7.430 | 459,377 | +0.18(+2.48%) |
Jun 28, 2023 | 7.170 | 7.265 | 7.000 | 7.250 | 465,407 | +0.06(+0.83%) |
Jun 27, 2023 | 7.000 | 7.200 | 6.920 | 7.190 | 615,352 | +0.17(+2.42%) |
Jun 26, 2023 | 6.890 | 7.090 | 6.890 | 7.020 | 623,956 | +0.08(+1.15%) |
Jun 23, 2023 | 6.790 | 6.940 | 6.720 | 6.940 | 1,392,306 | -0.01(-0.14%) |
Jun 22, 2023 | 6.930 | 6.960 | 6.766 | 6.950 | 615,042 | -0.07(-1.00%) |
Jun 21, 2023 | 6.830 | 7.110 | 6.790 | 7.020 | 621,119 | +0.15(+2.18%) |
Jun 20, 2023 | 6.910 | 6.930 | 6.710 | 6.870 | 440,388 | -0.09(-1.29%) |
Jun 16, 2023 | 7.140 | 7.150 | 6.885 | 6.960 | 1,376,830 | -0.09(-1.28%) |
Jun 15, 2023 | 6.750 | 7.050 | 6.715 | 7.050 | 590,006 | +0.22(+3.22%) |
Jun 14, 2023 | 7.140 | 7.160 | 6.760 | 6.830 | 639,349 | -0.18(-2.57%) |
Jun 13, 2023 | 6.980 | 7.240 | 6.930 | 7.010 | 672,741 | +0.14(+2.04%) |
Jun 12, 2023 | 6.910 | 7.040 | 6.860 | 6.870 | 603,136 | -0.21(-2.97%) |
Jun 09, 2023 | 7.240 | 7.250 | 6.920 | 7.080 | 1,113,310 | -0.19(-2.61%) |
Jun 08, 2023 | 7.270 | 7.545 | 7.230 | 7.270 | 4,089,989 | -0.04(-0.55%) |
Jun 07, 2023 | 7.290 | 7.450 | 7.255 | 7.310 | 1,857,190 | +0.10(+1.39%) |
Jun 06, 2023 | 6.950 | 7.340 | 6.945 | 7.210 | 764,746 | +0.17(+2.41%) |
Jun 05, 2023 | 7.240 | 7.330 | 6.945 | 7.040 | 551,464 | -0.13(-1.81%) |
Jun 02, 2023 | 6.820 | 7.230 | 6.820 | 7.170 | 827,375 | +0.56(+8.47%) |