Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.760 | 7.890 | 7.620 | 7.640 | 287,413 | -0.11(-1.42%) |
Aug 30, 2023 | 7.810 | 7.910 | 7.730 | 7.750 | 166,703 | -0.03(-0.39%) |
Aug 29, 2023 | 7.750 | 7.880 | 7.590 | 7.780 | 281,978 | +0.04(+0.52%) |
Aug 28, 2023 | 7.600 | 7.889 | 7.600 | 7.740 | 253,282 | +0.12(+1.64%) |
Aug 25, 2023 | 7.710 | 7.760 | 7.580 | 7.615 | 190,596 | -0.01(-0.20%) |
Aug 24, 2023 | 7.780 | 7.880 | 7.580 | 7.630 | 335,801 | -0.22(-2.80%) |
Aug 23, 2023 | 7.860 | 7.970 | 7.790 | 7.850 | 316,022 | -0.02(-0.25%) |
Aug 22, 2023 | 8.200 | 8.290 | 7.865 | 7.870 | 301,634 | -0.29(-3.55%) |
Aug 21, 2023 | 8.460 | 8.500 | 8.130 | 8.160 | 322,194 | -0.35(-4.11%) |
Aug 18, 2023 | 8.580 | 8.760 | 8.460 | 8.510 | 279,425 | -0.20(-2.30%) |
Aug 17, 2023 | 8.680 | 8.900 | 8.550 | 8.710 | 215,140 | +0.03(+0.35%) |
Aug 16, 2023 | 9.040 | 9.190 | 8.650 | 8.680 | 209,243 | -0.43(-4.72%) |
Aug 15, 2023 | 9.220 | 9.220 | 8.870 | 9.110 | 191,551 | -0.19(-2.04%) |
Aug 14, 2023 | 9.980 | 10.09 | 9.260 | 9.300 | 323,525 | -0.75(-7.46%) |
Aug 11, 2023 | 9.870 | 10.09 | 9.870 | 10.05 | 253,136 | +0.17(+1.72%) |
Aug 10, 2023 | 9.890 | 10.22 | 9.560 | 9.880 | 315,684 | +0.01(+0.10%) |
Aug 09, 2023 | 10.39 | 10.54 | 9.800 | 9.870 | 336,480 | -0.60(-5.73%) |
Aug 08, 2023 | 10.30 | 10.56 | 9.900 | 10.47 | 420,607 | +0.10(+0.96%) |
Aug 07, 2023 | 10.64 | 11.02 | 10.25 | 10.37 | 347,871 | -0.45(-4.16%) |
Aug 04, 2023 | 9.480 | 10.83 | 9.480 | 10.82 | 366,261 | +1.28(+13.42%) |
Aug 03, 2023 | 9.690 | 9.690 | 9.500 | 9.540 | 157,526 | -0.17(-1.75%) |
Aug 02, 2023 | 9.600 | 9.720 | 9.491 | 9.710 | 140,425 | -0.06(-0.61%) |
Aug 01, 2023 | 9.820 | 9.820 | 9.470 | 9.770 | 167,271 | -0.09(-0.91%) |
Jul 31, 2023 | 9.690 | 9.950 | 9.690 | 9.860 | 233,009 | +0.21(+2.18%) |
Jul 28, 2023 | 9.650 | 9.800 | 9.560 | 9.650 | 140,710 | +0.12(+1.26%) |
Jul 27, 2023 | 9.710 | 9.850 | 9.420 | 9.530 | 330,510 | -0.07(-0.73%) |
Jul 26, 2023 | 9.420 | 9.700 | 9.420 | 9.600 | 132,274 | +0.19(+2.02%) |
Jul 25, 2023 | 9.700 | 9.810 | 9.400 | 9.410 | 172,865 | -0.33(-3.39%) |
Jul 24, 2023 | 9.600 | 9.810 | 9.580 | 9.740 | 139,913 | +0.10(+1.04%) |
Jul 21, 2023 | 10.07 | 10.11 | 9.620 | 9.640 | 195,274 | -0.36(-3.60%) |
Jul 20, 2023 | 10.27 | 10.33 | 9.870 | 10.00 | 154,909 | -0.32(-3.10%) |
Jul 19, 2023 | 10.09 | 10.48 | 10.09 | 10.32 | 261,624 | +0.18(+1.78%) |
Jul 18, 2023 | 9.700 | 10.29 | 9.700 | 10.14 | 174,464 | +0.40(+4.11%) |
Jul 17, 2023 | 9.650 | 9.870 | 9.570 | 9.740 | 226,543 | +0.07(+0.72%) |
Jul 14, 2023 | 9.720 | 9.720 | 9.380 | 9.670 | 249,703 | -0.05(-0.51%) |
Jul 13, 2023 | 9.700 | 9.810 | 9.540 | 9.720 | 226,471 | +0.03(+0.31%) |
Jul 12, 2023 | 9.780 | 9.800 | 9.570 | 9.690 | 163,921 | +0.21(+2.22%) |
Jul 11, 2023 | 9.470 | 9.565 | 9.420 | 9.480 | 159,451 | +0.06(+0.64%) |
Jul 10, 2023 | 9.310 | 9.680 | 9.310 | 9.420 | 212,544 | +0.07(+0.75%) |
Jul 07, 2023 | 8.770 | 9.420 | 8.770 | 9.350 | 417,775 | +0.56(+6.37%) |
Jul 06, 2023 | 8.770 | 8.875 | 8.560 | 8.790 | 224,008 | -0.15(-1.68%) |
Jul 05, 2023 | 9.140 | 9.150 | 8.910 | 8.940 | 284,143 | -0.31(-3.35%) |
Jul 03, 2023 | 9.180 | 9.340 | 9.160 | 9.250 | 79,514 | +0.10(+1.09%) |
Jun 30, 2023 | 9.290 | 9.370 | 9.110 | 9.150 | 238,264 | -0.06(-0.65%) |
Jun 29, 2023 | 9.120 | 9.320 | 9.120 | 9.210 | 248,757 | +0.06(+0.66%) |
Jun 28, 2023 | 9.170 | 9.265 | 9.020 | 9.150 | 299,130 | -0.04(-0.38%) |
Jun 27, 2023 | 8.520 | 9.235 | 8.440 | 9.185 | 331,730 | +0.67(+7.81%) |
Jun 26, 2023 | 7.860 | 8.600 | 7.860 | 8.520 | 477,318 | +0.64(+8.12%) |
Jun 23, 2023 | 7.630 | 7.930 | 7.620 | 7.880 | 1,744,148 | +0.10(+1.29%) |
Jun 22, 2023 | 8.280 | 8.280 | 7.740 | 7.780 | 722,123 | -0.52(-6.27%) |
Jun 21, 2023 | 8.150 | 8.330 | 7.960 | 8.300 | 456,306 | +0.10(+1.22%) |
Jun 20, 2023 | 8.230 | 8.280 | 8.060 | 8.200 | 520,710 | -0.08(-0.97%) |
Jun 16, 2023 | 8.210 | 8.320 | 7.915 | 8.280 | 1,196,114 | +0.18(+2.22%) |
Jun 15, 2023 | 8.040 | 8.150 | 7.880 | 8.100 | 602,206 | +0.04(+0.50%) |
Jun 14, 2023 | 8.480 | 8.610 | 8.025 | 8.060 | 649,310 | -0.38(-4.50%) |
Jun 13, 2023 | 8.470 | 8.715 | 8.430 | 8.440 | 337,063 | +0.07(+0.84%) |
Jun 12, 2023 | 8.460 | 8.584 | 8.330 | 8.370 | 239,249 | -0.03(-0.36%) |
Jun 09, 2023 | 8.620 | 8.690 | 8.300 | 8.400 | 242,738 | -0.19(-2.21%) |
Jun 08, 2023 | 8.720 | 8.845 | 8.450 | 8.590 | 253,281 | -0.20(-2.28%) |
Jun 07, 2023 | 8.440 | 8.840 | 8.440 | 8.790 | 479,133 | +0.48(+5.78%) |
Jun 06, 2023 | 7.900 | 8.340 | 7.800 | 8.310 | 431,387 | +0.42(+5.32%) |
Jun 05, 2023 | 8.160 | 8.160 | 7.700 | 7.890 | 273,173 | -0.34(-4.13%) |
Jun 02, 2023 | 7.880 | 8.250 | 7.770 | 8.230 | 264,114 | +0.55(+7.16%) |