Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.210 | 7.300 | 7.090 | 7.140 | 5,295,560 | -0.01(-0.14%) |
Aug 30, 2023 | 7.230 | 7.260 | 7.060 | 7.150 | 5,136,863 | -0.12(-1.65%) |
Aug 29, 2023 | 6.790 | 7.375 | 6.760 | 7.270 | 7,936,839 | +0.41(+5.98%) |
Aug 28, 2023 | 7.000 | 7.042 | 6.820 | 6.860 | 3,505,308 | -0.05(-0.72%) |
Aug 25, 2023 | 6.740 | 6.945 | 6.690 | 6.910 | 4,524,745 | +0.20(+2.98%) |
Aug 24, 2023 | 6.870 | 6.885 | 6.630 | 6.710 | 4,217,108 | -0.13(-1.90%) |
Aug 23, 2023 | 6.760 | 6.925 | 6.710 | 6.840 | 4,353,505 | +0.02(+0.29%) |
Aug 22, 2023 | 7.030 | 7.070 | 6.700 | 6.820 | 4,752,919 | -0.10(-1.45%) |
Aug 21, 2023 | 6.890 | 6.990 | 6.730 | 6.920 | 4,490,300 | +0.10(+1.47%) |
Aug 18, 2023 | 6.700 | 6.931 | 6.680 | 6.820 | 5,922,698 | +0.00(+0.00%) |
Aug 17, 2023 | 6.990 | 7.020 | 6.780 | 6.820 | 6,975,329 | -0.14(-2.01%) |
Aug 16, 2023 | 6.990 | 7.100 | 6.910 | 6.960 | 5,757,997 | -0.08(-1.14%) |
Aug 15, 2023 | 7.340 | 7.360 | 6.940 | 7.040 | 8,403,937 | -0.40(-5.38%) |
Aug 14, 2023 | 7.370 | 7.440 | 7.150 | 7.440 | 6,464,736 | -0.06(-0.80%) |
Aug 11, 2023 | 7.440 | 7.620 | 7.390 | 7.500 | 7,302,554 | -0.03(-0.40%) |
Aug 10, 2023 | 7.850 | 7.960 | 7.500 | 7.530 | 9,871,520 | -0.27(-3.46%) |
Aug 09, 2023 | 8.060 | 8.170 | 7.720 | 7.800 | 8,759,000 | -0.35(-4.29%) |
Aug 08, 2023 | 7.750 | 8.245 | 7.570 | 8.150 | 11,902,980 | +0.17(+2.13%) |
Aug 07, 2023 | 8.090 | 8.100 | 7.623 | 7.980 | 14,759,035 | -0.04(-0.50%) |
Aug 04, 2023 | 7.920 | 8.120 | 7.690 | 8.020 | 46,141,700 | -0.79(-8.97%) |
Aug 03, 2023 | 9.630 | 9.670 | 8.730 | 8.810 | 31,502,324 | -2.30(-20.70%) |
Aug 02, 2023 | 11.99 | 12.15 | 11.08 | 11.11 | 13,870,781 | -1.41(-11.26%) |
Aug 01, 2023 | 12.92 | 13.27 | 12.28 | 12.52 | 11,620,019 | -0.79(-5.94%) |
Jul 31, 2023 | 12.86 | 13.86 | 12.33 | 13.31 | 18,556,824 | +0.04(+0.30%) |
Jul 28, 2023 | 11.23 | 13.52 | 10.95 | 13.27 | 43,678,776 | +2.56(+23.90%) |
Jul 27, 2023 | 10.21 | 13.26 | 10.13 | 10.71 | 54,758,112 | +1.34(+14.30%) |
Jul 26, 2023 | 9.400 | 9.650 | 9.250 | 9.370 | 5,558,104 | +0.01(+0.11%) |
Jul 25, 2023 | 9.520 | 9.720 | 9.350 | 9.360 | 7,365,550 | -0.08(-0.85%) |
Jul 24, 2023 | 9.460 | 9.660 | 9.180 | 9.440 | 4,618,766 | +0.02(+0.21%) |
Jul 21, 2023 | 10.23 | 10.30 | 9.280 | 9.420 | 7,733,524 | -0.71(-7.01%) |
Jul 20, 2023 | 10.22 | 10.40 | 9.910 | 10.13 | 5,694,769 | -0.06(-0.59%) |
Jul 19, 2023 | 10.50 | 10.61 | 10.09 | 10.19 | 5,867,360 | -0.37(-3.50%) |
Jul 18, 2023 | 10.49 | 11.05 | 10.27 | 10.56 | 7,747,761 | +0.29(+2.82%) |
Jul 17, 2023 | 9.780 | 10.47 | 9.680 | 10.27 | 5,912,618 | +0.41(+4.16%) |
Jul 14, 2023 | 10.20 | 10.36 | 9.620 | 9.860 | 6,806,658 | -0.28(-2.76%) |
Jul 13, 2023 | 10.25 | 10.44 | 9.940 | 10.14 | 7,721,625 | -0.02(-0.20%) |
Jul 12, 2023 | 10.26 | 10.45 | 9.780 | 10.16 | 8,279,006 | +0.29(+2.94%) |
Jul 11, 2023 | 9.600 | 9.930 | 9.300 | 9.870 | 7,591,058 | +0.34(+3.57%) |
Jul 10, 2023 | 8.750 | 9.560 | 8.545 | 9.530 | 8,144,612 | +0.75(+8.54%) |
Jul 07, 2023 | 8.600 | 9.240 | 8.560 | 8.780 | 8,656,745 | +0.17(+1.97%) |
Jul 06, 2023 | 8.450 | 8.625 | 7.930 | 8.610 | 6,936,457 | -0.01(-0.12%) |
Jul 05, 2023 | 8.230 | 8.685 | 7.920 | 8.620 | 7,911,669 | +0.38(+4.61%) |
Jul 03, 2023 | 8.140 | 8.560 | 8.100 | 8.240 | 4,463,831 | +0.25(+3.13%) |
Jun 30, 2023 | 7.900 | 8.140 | 7.830 | 7.990 | 6,870,974 | +0.17(+2.17%) |
Jun 29, 2023 | 7.330 | 7.850 | 7.300 | 7.820 | 5,857,678 | +0.54(+7.42%) |
Jun 28, 2023 | 6.900 | 7.315 | 6.795 | 7.280 | 3,955,575 | +0.35(+5.05%) |
Jun 27, 2023 | 6.730 | 6.940 | 6.640 | 6.930 | 2,420,519 | +0.29(+4.37%) |
Jun 26, 2023 | 6.840 | 7.100 | 6.630 | 6.640 | 3,227,093 | -0.20(-2.92%) |
Jun 23, 2023 | 6.620 | 6.870 | 6.530 | 6.840 | 4,874,448 | +0.07(+1.03%) |
Jun 22, 2023 | 6.900 | 6.957 | 6.670 | 6.770 | 4,264,931 | -0.29(-4.11%) |
Jun 21, 2023 | 7.400 | 7.440 | 6.880 | 7.060 | 6,175,379 | -0.37(-4.98%) |
Jun 20, 2023 | 7.500 | 7.680 | 7.265 | 7.430 | 5,283,135 | -0.19(-2.49%) |
Jun 16, 2023 | 8.020 | 8.040 | 7.465 | 7.620 | 8,255,195 | -0.27(-3.42%) |
Jun 15, 2023 | 7.370 | 7.920 | 7.300 | 7.890 | 7,764,950 | +0.40(+5.34%) |
Jun 14, 2023 | 7.660 | 7.740 | 7.320 | 7.490 | 7,847,107 | -0.01(-0.13%) |
Jun 13, 2023 | 6.700 | 7.655 | 6.685 | 7.500 | 11,562,653 | +0.93(+14.16%) |
Jun 12, 2023 | 6.340 | 6.675 | 6.220 | 6.570 | 5,330,098 | +0.27(+4.29%) |
Jun 09, 2023 | 6.820 | 6.875 | 6.100 | 6.300 | 9,899,103 | -0.51(-7.49%) |
Jun 08, 2023 | 6.640 | 6.945 | 6.550 | 6.810 | 9,247,039 | -0.52(-7.09%) |
Jun 07, 2023 | 7.360 | 7.580 | 7.180 | 7.330 | 5,637,604 | +0.04(+0.55%) |
Jun 06, 2023 | 6.800 | 7.380 | 6.681 | 7.290 | 5,963,770 | +0.48(+7.05%) |
Jun 05, 2023 | 6.730 | 6.880 | 6.590 | 6.810 | 3,708,148 | +0.15(+2.25%) |
Jun 02, 2023 | 6.700 | 6.760 | 6.540 | 6.660 | 3,347,524 | +0.12(+1.83%) |