Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.320 | 8.475 | 7.320 | 8.030 | 9,206 | +0.31(+4.02%) |
Aug 29, 2023 | 7.720 | 191 | +0.17(+2.25%) | |||
Aug 28, 2023 | 7.610 | 7.610 | 7.400 | 7.550 | 2,435 | -0.13(-1.76%) |
Aug 25, 2023 | 7.295 | 7.943 | 7.295 | 7.685 | 14,967 | +0.68(+9.79%) |
Aug 24, 2023 | 7.440 | 7.480 | 7.000 | 7.000 | 4,290 | -0.20(-2.78%) |
Aug 23, 2023 | 7.280 | 7.490 | 6.710 | 7.200 | 9,641 | -0.16(-2.17%) |
Aug 22, 2023 | 7.070 | 7.640 | 7.070 | 7.360 | 2,999 | +0.11(+1.52%) |
Aug 21, 2023 | 7.590 | 7.700 | 7.040 | 7.250 | 1,647 | -0.30(-3.97%) |
Aug 18, 2023 | 7.480 | 7.830 | 7.480 | 7.550 | 2,808 | +0.09(+1.27%) |
Aug 17, 2023 | 7.660 | 8.200 | 7.455 | 7.455 | 1,654 | -0.25(-3.18%) |
Aug 16, 2023 | 7.200 | 8.000 | 7.000 | 7.700 | 2,193 | -0.20(-2.53%) |
Aug 15, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 1,307 | +0.00(+0.00%) |
Aug 14, 2023 | 8.460 | 8.850 | 7.900 | 7.900 | 4,116 | -0.56(-6.62%) |
Aug 11, 2023 | 8.470 | 8.470 | 8.460 | 8.460 | 853 | -0.22(-2.53%) |
Aug 10, 2023 | 8.470 | 8.800 | 8.470 | 8.680 | 1,840 | -0.02(-0.23%) |
Aug 09, 2023 | 8.550 | 8.730 | 8.460 | 8.700 | 1,504 | +0.15(+1.75%) |
Aug 08, 2023 | 8.708 | 8.708 | 8.550 | 8.550 | 1,407 | -0.14(-1.61%) |
Aug 07, 2023 | 8.680 | 8.690 | 8.680 | 8.690 | 670 | -0.15(-1.74%) |
Aug 04, 2023 | 8.844 | 8.844 | 8.700 | 8.844 | 1,998 | -0.01(-0.07%) |
Aug 03, 2023 | 9.000 | 9.000 | 8.580 | 8.850 | 3,489 | +0.25(+2.91%) |
Aug 02, 2023 | 8.680 | 8.790 | 8.600 | 8.600 | 4,503 | -0.12(-1.38%) |
Aug 01, 2023 | 8.900 | 9.010 | 8.710 | 8.720 | 3,754 | -0.16(-1.80%) |
Jul 31, 2023 | 8.900 | 8.900 | 8.560 | 8.880 | 1,929 | +0.05(+0.57%) |
Jul 28, 2023 | 8.550 | 8.830 | 8.550 | 8.830 | 2,232 | +0.26(+3.03%) |
Jul 27, 2023 | 8.857 | 8.857 | 8.570 | 8.570 | 650 | +0.01(+0.16%) |
Jul 26, 2023 | 8.556 | 8.556 | 8.556 | 8.556 | 1,305 | -0.08(-0.97%) |
Jul 25, 2023 | 8.530 | 8.700 | 8.530 | 8.640 | 1,145 | +0.11(+1.29%) |
Jul 24, 2023 | 8.630 | 8.650 | 8.420 | 8.530 | 1,414 | -0.14(-1.61%) |
Jul 21, 2023 | 8.360 | 8.700 | 8.360 | 8.670 | 2,605 | +0.46(+5.60%) |
Jul 20, 2023 | 8.230 | 8.570 | 8.201 | 8.210 | 2,302 | -0.30(-3.53%) |
Jul 19, 2023 | 8.800 | 8.800 | 8.200 | 8.510 | 2,958 | -0.06(-0.70%) |
Jul 18, 2023 | 8.160 | 8.610 | 8.160 | 8.570 | 1,630 | +0.16(+1.90%) |
Jul 17, 2023 | 8.190 | 8.545 | 8.160 | 8.410 | 1,349 | +0.28(+3.44%) |
Jul 14, 2023 | 8.360 | 8.690 | 8.000 | 8.130 | 4,654 | -0.53(-6.12%) |
Jul 13, 2023 | 8.700 | 8.930 | 8.650 | 8.660 | 9,144 | -0.03(-0.35%) |
Jul 12, 2023 | 8.200 | 8.700 | 7.960 | 8.690 | 18,104 | +0.56(+6.89%) |
Jul 11, 2023 | 8.000 | 8.130 | 7.830 | 8.130 | 5,733 | +0.19(+2.45%) |
Jul 10, 2023 | 7.861 | 8.300 | 7.640 | 7.935 | 20,189 | -0.00(-0.03%) |
Jul 07, 2023 | 8.010 | 8.380 | 7.870 | 7.937 | 8,646 | -0.26(-3.20%) |
Jul 06, 2023 | 7.539 | 8.500 | 7.539 | 8.200 | 13,357 | +0.47(+6.08%) |
Jul 05, 2023 | 7.980 | 8.220 | 7.720 | 7.730 | 12,277 | -0.45(-5.50%) |
Jul 03, 2023 | 8.440 | 8.968 | 8.092 | 8.180 | 28,485 | -0.72(-8.09%) |
Jun 30, 2023 | 7.310 | 9.240 | 7.300 | 8.900 | 86,354 | +1.70(+23.61%) |
Jun 29, 2023 | 7.010 | 7.510 | 6.900 | 7.200 | 24,521 | +0.17(+2.42%) |
Jun 28, 2023 | 6.350 | 7.220 | 6.350 | 7.030 | 6,376 | +0.24(+3.53%) |
Jun 27, 2023 | 7.000 | 7.029 | 6.760 | 6.790 | 2,126 | -0.20(-2.86%) |
Jun 26, 2023 | 6.500 | 6.990 | 6.500 | 6.990 | 1,876 | +0.00(+0.00%) |
Jun 23, 2023 | 7.020 | 7.100 | 6.900 | 6.990 | 7,596 | -0.11(-1.55%) |
Jun 22, 2023 | 6.971 | 7.135 | 6.971 | 7.100 | 3,723 | +0.10(+1.43%) |
Jun 21, 2023 | 6.650 | 7.000 | 6.500 | 7.000 | 9,903 | +0.16(+2.34%) |
Jun 20, 2023 | 6.500 | 6.840 | 6.500 | 6.840 | 12,078 | +0.17(+2.55%) |
Jun 16, 2023 | 6.522 | 6.675 | 6.510 | 6.670 | 2,409 | +0.17(+2.62%) |
Jun 15, 2023 | 6.244 | 6.680 | 6.244 | 6.500 | 1,653 | +0.00(+0.00%) |
Jun 14, 2023 | 6.520 | 6.520 | 6.500 | 6.500 | 4,167 | -0.18(-2.69%) |
Jun 13, 2023 | 6.640 | 6.730 | 6.380 | 6.680 | 1,600 | +0.18(+2.81%) |
Jun 12, 2023 | 6.350 | 6.600 | 6.010 | 6.497 | 5,663 | +0.15(+2.32%) |
Jun 09, 2023 | 5.950 | 6.360 | 5.950 | 6.350 | 6,136 | +0.25(+4.10%) |
Jun 08, 2023 | 5.950 | 6.176 | 5.930 | 6.100 | 2,744 | -0.15(-2.40%) |
Jun 07, 2023 | 6.180 | 6.250 | 6.111 | 6.250 | 1,926 | +0.40(+6.84%) |
Jun 06, 2023 | 6.050 | 6.144 | 5.850 | 5.850 | 9,774 | -0.20(-3.31%) |
Jun 05, 2023 | 6.042 | 6.054 | 5.699 | 6.050 | 4,232 | +0.02(+0.33%) |
Jun 02, 2023 | 6.130 | 6.190 | 6.030 | 6.030 | 1,603 | -0.06(-0.99%) |