Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.170 | 8.270 | 7.970 | 7.990 | 140,987 | -0.19(-2.32%) |
Aug 30, 2023 | 8.000 | 8.219 | 8.000 | 8.180 | 69,998 | +0.13(+1.61%) |
Aug 29, 2023 | 7.880 | 8.110 | 7.880 | 8.050 | 120,638 | +0.22(+2.81%) |
Aug 28, 2023 | 7.770 | 8.010 | 7.755 | 7.830 | 105,904 | +0.06(+0.77%) |
Aug 25, 2023 | 7.780 | 7.810 | 7.620 | 7.770 | 103,719 | +0.00(+0.00%) |
Aug 24, 2023 | 7.930 | 8.040 | 7.730 | 7.770 | 106,355 | -0.22(-2.75%) |
Aug 23, 2023 | 8.020 | 8.100 | 7.960 | 7.990 | 81,917 | -0.03(-0.37%) |
Aug 22, 2023 | 8.050 | 8.120 | 7.831 | 8.020 | 108,806 | -0.02(-0.25%) |
Aug 21, 2023 | 8.130 | 8.170 | 7.930 | 8.040 | 140,866 | -0.07(-0.86%) |
Aug 18, 2023 | 8.050 | 8.175 | 7.950 | 8.110 | 173,191 | +0.01(+0.12%) |
Aug 17, 2023 | 8.400 | 8.410 | 8.030 | 8.100 | 114,995 | -0.30(-3.57%) |
Aug 16, 2023 | 8.580 | 8.630 | 8.290 | 8.400 | 126,227 | -0.19(-2.21%) |
Aug 15, 2023 | 8.790 | 8.833 | 8.550 | 8.590 | 94,679 | -0.28(-3.16%) |
Aug 14, 2023 | 8.990 | 8.990 | 8.830 | 8.870 | 61,168 | -0.14(-1.55%) |
Aug 11, 2023 | 8.930 | 9.140 | 8.930 | 9.010 | 118,904 | +0.05(+0.56%) |
Aug 10, 2023 | 8.900 | 9.100 | 8.815 | 8.960 | 135,941 | +0.09(+1.01%) |
Aug 09, 2023 | 8.690 | 8.980 | 8.580 | 8.870 | 153,137 | +0.20(+2.31%) |
Aug 08, 2023 | 8.750 | 8.900 | 8.550 | 8.670 | 472,629 | -0.08(-0.91%) |
Aug 07, 2023 | 8.950 | 8.950 | 8.310 | 8.750 | 212,857 | -0.15(-1.69%) |
Aug 04, 2023 | 9.340 | 9.490 | 8.500 | 8.900 | 449,264 | -0.37(-3.99%) |
Aug 03, 2023 | 9.320 | 9.460 | 9.220 | 9.270 | 146,443 | -0.07(-0.75%) |
Aug 02, 2023 | 9.390 | 9.475 | 9.330 | 9.340 | 109,706 | -0.11(-1.16%) |
Aug 01, 2023 | 9.550 | 9.591 | 9.320 | 9.450 | 85,418 | -0.10(-1.05%) |
Jul 31, 2023 | 9.470 | 9.655 | 9.372 | 9.550 | 164,332 | +0.06(+0.63%) |
Jul 28, 2023 | 9.550 | 9.675 | 9.470 | 9.490 | 64,460 | -0.03(-0.32%) |
Jul 27, 2023 | 9.670 | 9.865 | 9.490 | 9.520 | 146,592 | -0.10(-1.04%) |
Jul 26, 2023 | 9.510 | 9.720 | 9.441 | 9.620 | 170,066 | +0.26(+2.78%) |
Jul 25, 2023 | 9.160 | 9.470 | 8.955 | 9.360 | 409,239 | +0.17(+1.85%) |
Jul 24, 2023 | 9.120 | 9.270 | 9.090 | 9.190 | 90,467 | +0.04(+0.44%) |
Jul 21, 2023 | 9.290 | 9.350 | 9.030 | 9.150 | 132,646 | -0.06(-0.65%) |
Jul 20, 2023 | 9.340 | 9.380 | 9.100 | 9.210 | 78,969 | -0.11(-1.18%) |
Jul 19, 2023 | 9.010 | 9.340 | 8.930 | 9.320 | 168,253 | +0.32(+3.56%) |
Jul 18, 2023 | 8.870 | 9.060 | 8.870 | 9.000 | 71,877 | +0.14(+1.58%) |
Jul 17, 2023 | 8.990 | 9.020 | 8.780 | 8.860 | 124,194 | -0.13(-1.45%) |
Jul 14, 2023 | 8.960 | 9.220 | 8.820 | 8.990 | 170,522 | -0.05(-0.55%) |
Jul 13, 2023 | 9.170 | 9.171 | 8.955 | 9.040 | 72,511 | -0.09(-0.99%) |
Jul 12, 2023 | 9.290 | 9.380 | 9.110 | 9.130 | 86,085 | +0.00(+0.00%) |
Jul 11, 2023 | 9.190 | 9.220 | 8.975 | 9.130 | 93,013 | -0.02(-0.22%) |
Jul 10, 2023 | 8.760 | 9.160 | 8.760 | 9.150 | 154,504 | +0.35(+3.98%) |
Jul 07, 2023 | 8.740 | 8.950 | 8.740 | 8.800 | 191,767 | +0.05(+0.57%) |
Jul 06, 2023 | 8.790 | 8.880 | 8.480 | 8.750 | 161,114 | -0.06(-0.68%) |
Jul 05, 2023 | 9.170 | 9.240 | 8.810 | 8.810 | 168,008 | -0.38(-4.13%) |
Jul 03, 2023 | 8.810 | 9.200 | 8.690 | 9.190 | 107,106 | +0.41(+4.67%) |
Jun 30, 2023 | 8.720 | 8.890 | 8.630 | 8.780 | 120,840 | +0.10(+1.15%) |
Jun 29, 2023 | 8.420 | 8.840 | 8.420 | 8.680 | 132,054 | +0.26(+3.09%) |
Jun 28, 2023 | 8.380 | 8.440 | 8.240 | 8.420 | 96,063 | +0.01(+0.12%) |
Jun 27, 2023 | 8.500 | 8.570 | 8.290 | 8.410 | 139,465 | -0.05(-0.59%) |
Jun 26, 2023 | 7.880 | 8.480 | 7.880 | 8.460 | 242,510 | +0.55(+6.95%) |
Jun 23, 2023 | 8.150 | 8.260 | 7.860 | 7.910 | 3,415,683 | -0.32(-3.89%) |
Jun 22, 2023 | 8.150 | 8.280 | 8.030 | 8.230 | 187,099 | +0.08(+0.98%) |
Jun 21, 2023 | 8.190 | 8.300 | 8.090 | 8.150 | 181,564 | -0.05(-0.61%) |
Jun 20, 2023 | 8.100 | 8.350 | 8.050 | 8.200 | 171,731 | +0.10(+1.23%) |
Jun 16, 2023 | 8.280 | 8.450 | 8.080 | 8.100 | 166,648 | -0.17(-2.06%) |
Jun 15, 2023 | 8.300 | 8.470 | 8.230 | 8.270 | 118,579 | -0.01(-0.12%) |
Jun 14, 2023 | 8.420 | 8.640 | 8.250 | 8.280 | 108,619 | -0.12(-1.43%) |
Jun 13, 2023 | 8.120 | 8.490 | 8.100 | 8.400 | 142,424 | +0.37(+4.61%) |
Jun 12, 2023 | 8.160 | 8.360 | 7.930 | 8.030 | 266,549 | -0.08(-0.93%) |
Jun 09, 2023 | 8.190 | 8.380 | 7.990 | 8.105 | 208,382 | -0.11(-1.28%) |
Jun 08, 2023 | 8.750 | 8.910 | 8.160 | 8.210 | 240,227 | -0.51(-5.85%) |
Jun 07, 2023 | 8.430 | 8.820 | 8.370 | 8.720 | 268,521 | +0.35(+4.18%) |
Jun 06, 2023 | 8.050 | 8.550 | 8.050 | 8.370 | 174,599 | +0.27(+3.33%) |
Jun 05, 2023 | 8.230 | 8.250 | 7.961 | 8.100 | 132,449 | -0.22(-2.64%) |
Jun 02, 2023 | 8.080 | 8.410 | 8.050 | 8.320 | 152,365 | +0.34(+4.26%) |