Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.310 | 8.440 | 7.800 | 7.820 | 230,922 | -0.42(-5.10%) |
Aug 30, 2023 | 7.990 | 8.310 | 7.950 | 8.240 | 272,637 | +0.24(+3.00%) |
Aug 29, 2023 | 8.060 | 8.208 | 7.825 | 8.000 | 148,950 | -0.06(-0.74%) |
Aug 28, 2023 | 8.150 | 8.310 | 7.960 | 8.060 | 120,534 | -0.02(-0.25%) |
Aug 25, 2023 | 8.140 | 8.280 | 7.930 | 8.080 | 110,438 | -0.06(-0.74%) |
Aug 24, 2023 | 8.030 | 8.290 | 7.931 | 8.140 | 190,914 | +0.08(+0.99%) |
Aug 23, 2023 | 7.650 | 8.070 | 7.520 | 8.060 | 192,884 | +0.46(+6.05%) |
Aug 22, 2023 | 7.640 | 7.640 | 7.330 | 7.600 | 180,357 | +0.04(+0.53%) |
Aug 21, 2023 | 7.740 | 7.740 | 7.525 | 7.560 | 129,019 | -0.17(-2.20%) |
Aug 18, 2023 | 7.720 | 7.960 | 7.710 | 7.730 | 217,833 | -0.13(-1.65%) |
Aug 17, 2023 | 8.390 | 8.390 | 7.795 | 7.860 | 139,441 | -0.49(-5.87%) |
Aug 16, 2023 | 8.240 | 8.580 | 8.240 | 8.350 | 132,985 | +0.02(+0.24%) |
Aug 15, 2023 | 8.460 | 8.540 | 8.240 | 8.330 | 162,250 | -0.24(-2.80%) |
Aug 14, 2023 | 8.840 | 8.890 | 8.400 | 8.570 | 141,570 | -0.32(-3.60%) |
Aug 11, 2023 | 8.750 | 8.970 | 8.506 | 8.890 | 167,122 | -0.01(-0.11%) |
Aug 10, 2023 | 9.040 | 9.550 | 8.814 | 8.900 | 298,965 | -0.08(-0.89%) |
Aug 09, 2023 | 8.870 | 9.910 | 8.870 | 8.980 | 458,597 | +0.11(+1.24%) |
Aug 08, 2023 | 9.850 | 10.20 | 8.360 | 8.870 | 704,921 | -0.12(-1.33%) |
Aug 07, 2023 | 8.820 | 9.030 | 8.200 | 8.990 | 362,050 | +0.32(+3.69%) |
Aug 04, 2023 | 9.080 | 9.220 | 8.640 | 8.670 | 283,645 | -0.36(-3.99%) |
Aug 03, 2023 | 8.710 | 9.540 | 8.600 | 9.030 | 301,432 | +0.26(+2.96%) |
Aug 02, 2023 | 8.170 | 9.880 | 8.155 | 8.770 | 1,079,982 | +0.45(+5.41%) |
Aug 01, 2023 | 7.500 | 8.350 | 7.425 | 8.320 | 375,939 | +0.76(+10.05%) |
Jul 31, 2023 | 7.400 | 7.600 | 7.310 | 7.560 | 177,726 | +0.19(+2.58%) |
Jul 28, 2023 | 7.290 | 7.440 | 7.190 | 7.370 | 137,016 | +0.18(+2.50%) |
Jul 27, 2023 | 7.560 | 7.560 | 7.130 | 7.190 | 240,438 | -0.26(-3.49%) |
Jul 26, 2023 | 7.380 | 7.700 | 7.380 | 7.450 | 217,815 | +0.08(+1.09%) |
Jul 25, 2023 | 7.570 | 7.690 | 7.340 | 7.370 | 250,375 | -0.24(-3.15%) |
Jul 24, 2023 | 7.560 | 7.690 | 7.440 | 7.610 | 149,010 | +0.04(+0.53%) |
Jul 21, 2023 | 7.930 | 7.930 | 7.420 | 7.570 | 185,490 | -0.26(-3.32%) |
Jul 20, 2023 | 8.020 | 8.040 | 7.800 | 7.830 | 122,386 | -0.16(-2.00%) |
Jul 19, 2023 | 7.960 | 8.290 | 7.920 | 7.990 | 167,748 | -0.02(-0.25%) |
Jul 18, 2023 | 8.090 | 8.420 | 7.990 | 8.010 | 117,013 | -0.08(-0.99%) |
Jul 17, 2023 | 7.870 | 8.150 | 7.830 | 8.090 | 212,329 | +0.23(+2.93%) |
Jul 14, 2023 | 8.270 | 8.270 | 7.710 | 7.860 | 173,480 | -0.41(-4.96%) |
Jul 13, 2023 | 8.360 | 8.430 | 8.140 | 8.270 | 192,308 | -0.08(-0.96%) |
Jul 12, 2023 | 8.350 | 8.395 | 8.010 | 8.350 | 236,226 | +0.24(+2.96%) |
Jul 11, 2023 | 7.670 | 8.140 | 7.600 | 8.110 | 222,751 | +0.46(+6.01%) |
Jul 10, 2023 | 7.600 | 7.750 | 7.510 | 7.650 | 145,424 | +0.06(+0.72%) |
Jul 07, 2023 | 7.790 | 7.890 | 7.577 | 7.595 | 257,860 | +0.21(+2.77%) |
Jul 06, 2023 | 8.190 | 8.200 | 7.245 | 7.390 | 483,165 | -0.95(-11.39%) |
Jul 05, 2023 | 8.090 | 8.500 | 8.000 | 8.340 | 257,835 | +0.11(+1.34%) |
Jul 03, 2023 | 8.070 | 8.505 | 7.950 | 8.230 | 263,189 | +0.19(+2.36%) |
Jun 30, 2023 | 8.070 | 8.080 | 7.850 | 8.040 | 564,913 | +0.15(+1.90%) |
Jun 29, 2023 | 7.990 | 8.170 | 7.810 | 7.890 | 236,620 | -0.06(-0.75%) |
Jun 28, 2023 | 8.110 | 8.110 | 7.770 | 7.950 | 268,188 | -0.17(-2.09%) |
Jun 27, 2023 | 8.180 | 8.180 | 7.880 | 8.120 | 243,266 | +0.00(+0.00%) |
Jun 26, 2023 | 8.310 | 8.460 | 8.070 | 8.120 | 246,155 | -0.28(-3.33%) |
Jun 23, 2023 | 8.250 | 8.400 | 8.120 | 8.400 | 550,196 | -0.02(-0.24%) |
Jun 22, 2023 | 8.850 | 8.895 | 8.390 | 8.420 | 287,649 | -0.51(-5.71%) |
Jun 21, 2023 | 9.210 | 9.210 | 8.830 | 8.930 | 268,866 | -0.36(-3.88%) |
Jun 20, 2023 | 8.880 | 9.550 | 8.880 | 9.290 | 293,983 | +0.43(+4.85%) |
Jun 16, 2023 | 9.070 | 9.280 | 8.850 | 8.860 | 367,727 | -0.16(-1.77%) |
Jun 15, 2023 | 9.120 | 9.400 | 8.990 | 9.020 | 362,049 | -0.15(-1.64%) |
Jun 14, 2023 | 9.430 | 9.430 | 8.800 | 9.170 | 313,315 | -0.24(-2.55%) |
Jun 13, 2023 | 9.520 | 9.910 | 9.293 | 9.410 | 296,457 | -0.08(-0.84%) |
Jun 12, 2023 | 9.460 | 9.550 | 9.020 | 9.490 | 316,423 | +0.04(+0.42%) |
Jun 09, 2023 | 9.990 | 10.31 | 9.400 | 9.450 | 385,504 | -0.51(-5.12%) |
Jun 08, 2023 | 9.430 | 10.12 | 9.030 | 9.960 | 397,227 | +0.48(+5.06%) |
Jun 07, 2023 | 9.680 | 9.800 | 9.360 | 9.480 | 462,529 | -0.03(-0.32%) |
Jun 06, 2023 | 8.910 | 9.770 | 8.845 | 9.510 | 552,268 | +0.63(+7.09%) |
Jun 05, 2023 | 8.230 | 8.980 | 8.230 | 8.880 | 551,008 | +0.45(+5.34%) |
Jun 02, 2023 | 7.170 | 8.620 | 7.170 | 8.430 | 938,001 | +1.56(+22.71%) |