Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.381 | 6.604 | 6.333 | 6.497 | 4,739,852 | +0.14(+2.13%) |
Aug 30, 2023 | 6.226 | 6.430 | 6.120 | 6.362 | 6,602,551 | +0.03(+0.46%) |
Aug 29, 2023 | 6.672 | 6.740 | 6.333 | 6.333 | 6,290,350 | -0.29(-4.39%) |
Aug 28, 2023 | 7.001 | 7.020 | 6.556 | 6.623 | 4,637,329 | -0.39(-5.52%) |
Aug 25, 2023 | 6.914 | 7.224 | 6.769 | 7.011 | 6,557,014 | +0.15(+2.26%) |
Aug 24, 2023 | 6.827 | 7.040 | 6.643 | 6.856 | 9,720,510 | +0.09(+1.29%) |
Aug 23, 2023 | 7.166 | 7.166 | 6.643 | 6.769 | 8,315,239 | -0.52(-7.17%) |
Aug 22, 2023 | 7.330 | 7.563 | 7.291 | 7.291 | 4,810,175 | -0.15(-1.95%) |
Aug 21, 2023 | 7.534 | 7.727 | 7.417 | 7.437 | 6,383,790 | -0.22(-2.91%) |
Aug 18, 2023 | 7.592 | 7.776 | 7.592 | 7.659 | 13,768,775 | +0.07(+0.89%) |
Aug 17, 2023 | 7.427 | 7.669 | 7.340 | 7.592 | 8,421,317 | +0.12(+1.55%) |
Aug 16, 2023 | 7.291 | 7.490 | 7.233 | 7.475 | 5,142,941 | +0.18(+2.52%) |
Aug 15, 2023 | 6.982 | 7.330 | 6.982 | 7.291 | 8,535,345 | +0.36(+5.17%) |
Aug 14, 2023 | 6.904 | 7.107 | 6.875 | 6.933 | 12,121,751 | +0.19(+2.87%) |
Aug 11, 2023 | 6.924 | 6.982 | 6.730 | 6.740 | 19,608,450 | -0.17(-2.52%) |
Aug 10, 2023 | 6.817 | 7.040 | 6.710 | 6.914 | 18,479,380 | +0.01(+0.14%) |
Aug 09, 2023 | 6.807 | 7.020 | 6.784 | 6.904 | 5,080,313 | +0.06(+0.85%) |
Aug 08, 2023 | 6.953 | 7.059 | 6.788 | 6.846 | 7,976,793 | +0.11(+1.58%) |
Aug 07, 2023 | 6.672 | 6.909 | 6.662 | 6.740 | 3,597,415 | +0.07(+1.02%) |
Aug 04, 2023 | 6.623 | 6.681 | 6.439 | 6.672 | 6,038,915 | -0.14(-1.99%) |
Aug 03, 2023 | 6.798 | 6.904 | 6.657 | 6.807 | 5,198,558 | +0.01(+0.14%) |
Aug 02, 2023 | 6.439 | 6.894 | 6.439 | 6.798 | 7,251,696 | +0.40(+6.20%) |
Aug 01, 2023 | 6.294 | 6.444 | 6.178 | 6.401 | 8,593,415 | +0.41(+6.79%) |
Jul 31, 2023 | 6.255 | 6.255 | 5.829 | 5.994 | 8,905,877 | -0.38(-5.93%) |
Jul 28, 2023 | 6.410 | 6.496 | 6.294 | 6.372 | 5,696,408 | -0.15(-2.23%) |
Jul 27, 2023 | 6.071 | 6.517 | 6.071 | 6.517 | 9,318,164 | +0.58(+9.79%) |
Jul 26, 2023 | 5.868 | 6.057 | 5.868 | 5.936 | 6,430,295 | +0.02(+0.33%) |
Jul 25, 2023 | 6.052 | 6.100 | 5.868 | 5.916 | 5,555,355 | -0.13(-2.08%) |
Jul 24, 2023 | 5.946 | 6.168 | 5.897 | 6.042 | 5,110,301 | +0.10(+1.63%) |
Jul 21, 2023 | 6.004 | 6.023 | 5.887 | 5.946 | 4,523,884 | +0.04(+0.66%) |
Jul 20, 2023 | 5.607 | 5.916 | 5.597 | 5.907 | 7,713,453 | +0.31(+5.54%) |
Jul 19, 2023 | 5.558 | 5.645 | 5.529 | 5.597 | 5,350,625 | +0.09(+1.58%) |
Jul 18, 2023 | 5.645 | 5.738 | 5.413 | 5.510 | 8,923,448 | -0.24(-4.21%) |
Jul 17, 2023 | 5.907 | 6.004 | 5.732 | 5.752 | 7,942,370 | -0.05(-0.83%) |
Jul 14, 2023 | 5.742 | 5.878 | 5.675 | 5.800 | 7,808,729 | +0.07(+1.18%) |
Jul 13, 2023 | 5.762 | 5.815 | 5.684 | 5.732 | 6,249,951 | -0.09(-1.50%) |
Jul 12, 2023 | 6.323 | 6.323 | 5.771 | 5.820 | 10,896,189 | -0.74(-11.23%) |
Jul 11, 2023 | 6.527 | 6.604 | 6.357 | 6.556 | 7,447,627 | -0.04(-0.59%) |
Jul 10, 2023 | 7.088 | 7.117 | 6.565 | 6.594 | 12,737,803 | -0.45(-6.33%) |
Jul 07, 2023 | 7.156 | 7.195 | 6.865 | 7.040 | 6,034,587 | -0.20(-2.81%) |
Jul 06, 2023 | 6.972 | 7.306 | 6.962 | 7.243 | 9,054,856 | +0.33(+4.76%) |
Jul 05, 2023 | 6.497 | 6.914 | 6.468 | 6.914 | 6,562,486 | +0.35(+5.31%) |
Jul 03, 2023 | 6.807 | 6.807 | 6.527 | 6.565 | 4,702,121 | -0.29(-4.24%) |
Jun 30, 2023 | 7.011 | 7.175 | 6.836 | 6.856 | 4,238,760 | -0.20(-2.88%) |
Jun 29, 2023 | 7.495 | 7.530 | 7.052 | 7.059 | 5,945,863 | -0.29(-3.95%) |
Jun 28, 2023 | 7.224 | 7.388 | 7.166 | 7.350 | 6,953,725 | +0.21(+2.92%) |
Jun 27, 2023 | 6.894 | 7.253 | 6.846 | 7.141 | 5,802,623 | +0.27(+3.87%) |
Jun 26, 2023 | 6.933 | 7.083 | 6.788 | 6.875 | 3,646,196 | -0.15(-2.07%) |
Jun 23, 2023 | 6.914 | 7.078 | 6.749 | 7.020 | 7,279,977 | +0.01(+0.14%) |
Jun 22, 2023 | 7.030 | 7.146 | 6.943 | 7.011 | 6,166,251 | +0.18(+2.70%) |
Jun 21, 2023 | 6.885 | 7.074 | 6.748 | 6.827 | 7,259,164 | +0.05(+0.74%) |
Jun 20, 2023 | 6.546 | 6.849 | 6.536 | 6.777 | 7,034,469 | +0.46(+7.31%) |
Jun 16, 2023 | 6.373 | 6.536 | 6.133 | 6.315 | 7,245,643 | -0.14(-2.23%) |
Jun 15, 2023 | 6.575 | 6.652 | 6.459 | 6.459 | 9,096,475 | -0.02(-0.30%) |
Jun 14, 2023 | 6.258 | 6.623 | 6.166 | 6.479 | 7,355,896 | +0.06(+0.90%) |
Jun 13, 2023 | 6.142 | 6.431 | 6.046 | 6.421 | 8,841,003 | +0.20(+3.25%) |
Jun 12, 2023 | 6.219 | 6.411 | 6.190 | 6.219 | 5,852,219 | +0.00(+0.00%) |
Jun 09, 2023 | 6.056 | 6.229 | 6.022 | 6.219 | 7,594,207 | +0.19(+3.19%) |
Jun 08, 2023 | 6.142 | 6.142 | 5.940 | 6.027 | 8,060,641 | -0.28(-4.42%) |
Jun 07, 2023 | 6.017 | 6.354 | 5.742 | 6.306 | 7,495,180 | +0.31(+5.13%) |
Jun 06, 2023 | 6.075 | 6.225 | 5.979 | 5.998 | 3,357,231 | -0.08(-1.27%) |
Jun 05, 2023 | 6.200 | 6.243 | 6.008 | 6.075 | 4,164,626 | -0.11(-1.71%) |
Jun 02, 2023 | 5.940 | 6.277 | 5.806 | 6.181 | 8,980,886 | +0.31(+5.24%) |