Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.340 | 8.385 | 7.910 | 7.970 | 11,115,031 | -0.34(-4.09%) |
Aug 30, 2023 | 8.410 | 8.460 | 8.300 | 8.310 | 10,378,883 | -0.06(-0.72%) |
Aug 29, 2023 | 8.210 | 8.370 | 8.070 | 8.370 | 4,651,937 | +0.10(+1.21%) |
Aug 28, 2023 | 8.170 | 8.300 | 8.170 | 8.270 | 3,392,229 | +0.12(+1.47%) |
Aug 25, 2023 | 8.060 | 8.190 | 7.885 | 8.150 | 4,742,619 | +0.14(+1.75%) |
Aug 24, 2023 | 8.050 | 8.200 | 7.975 | 8.010 | 4,629,512 | -0.13(-1.60%) |
Aug 23, 2023 | 8.100 | 8.250 | 8.090 | 8.140 | 5,698,787 | +0.08(+0.99%) |
Aug 22, 2023 | 8.000 | 8.085 | 7.901 | 8.060 | 4,396,650 | +0.10(+1.26%) |
Aug 21, 2023 | 7.840 | 7.970 | 7.740 | 7.960 | 4,741,799 | +0.16(+2.05%) |
Aug 18, 2023 | 7.630 | 7.890 | 7.550 | 7.800 | 7,009,317 | +0.11(+1.43%) |
Aug 17, 2023 | 8.130 | 8.180 | 7.680 | 7.690 | 8,126,120 | -0.38(-4.71%) |
Aug 16, 2023 | 7.930 | 8.190 | 7.930 | 8.070 | 7,857,759 | +0.07(+0.88%) |
Aug 15, 2023 | 7.890 | 8.010 | 7.862 | 8.000 | 4,637,233 | +0.03(+0.38%) |
Aug 14, 2023 | 7.760 | 7.980 | 7.645 | 7.970 | 6,368,757 | +0.19(+2.44%) |
Aug 11, 2023 | 7.790 | 7.925 | 7.700 | 7.780 | 5,666,168 | -0.06(-0.77%) |
Aug 10, 2023 | 7.950 | 8.020 | 7.780 | 7.840 | 6,169,363 | -0.09(-1.13%) |
Aug 09, 2023 | 7.910 | 8.000 | 7.840 | 7.930 | 8,239,876 | +0.01(+0.13%) |
Aug 08, 2023 | 7.730 | 7.930 | 7.640 | 7.920 | 4,898,683 | +0.05(+0.64%) |
Aug 07, 2023 | 7.730 | 7.890 | 7.630 | 7.870 | 6,771,974 | +0.21(+2.74%) |
Aug 04, 2023 | 7.590 | 7.720 | 7.490 | 7.660 | 9,160,648 | +0.16(+2.13%) |
Aug 03, 2023 | 7.480 | 7.540 | 7.370 | 7.500 | 5,677,444 | -0.06(-0.79%) |
Aug 02, 2023 | 7.560 | 7.600 | 7.480 | 7.560 | 5,863,744 | -0.08(-1.05%) |
Aug 01, 2023 | 7.510 | 7.680 | 7.460 | 7.640 | 6,170,971 | +0.02(+0.26%) |
Jul 31, 2023 | 7.670 | 7.745 | 7.520 | 7.620 | 7,396,301 | -0.05(-0.65%) |
Jul 28, 2023 | 7.780 | 7.820 | 7.570 | 7.670 | 8,695,662 | +0.15(+1.99%) |
Jul 27, 2023 | 7.750 | 8.170 | 7.510 | 7.520 | 22,334,192 | -0.02(-0.27%) |
Jul 26, 2023 | 7.430 | 7.640 | 7.430 | 7.540 | 7,027,289 | +0.10(+1.34%) |
Jul 25, 2023 | 7.380 | 7.470 | 7.320 | 7.440 | 4,478,106 | +0.06(+0.81%) |
Jul 24, 2023 | 7.450 | 7.450 | 7.285 | 7.380 | 4,062,591 | -0.03(-0.40%) |
Jul 21, 2023 | 7.370 | 7.470 | 7.345 | 7.410 | 3,693,531 | -0.05(-0.67%) |
Jul 20, 2023 | 7.460 | 7.530 | 7.340 | 7.460 | 6,139,730 | +0.00(+0.00%) |
Jul 19, 2023 | 7.400 | 7.460 | 7.370 | 7.460 | 5,245,281 | +0.02(+0.27%) |
Jul 18, 2023 | 7.310 | 7.480 | 7.290 | 7.440 | 3,646,076 | +0.09(+1.22%) |
Jul 17, 2023 | 7.300 | 7.400 | 7.220 | 7.350 | 3,198,667 | +0.03(+0.41%) |
Jul 14, 2023 | 7.330 | 7.390 | 7.180 | 7.320 | 5,710,414 | -0.02(-0.27%) |
Jul 13, 2023 | 7.100 | 7.400 | 7.040 | 7.340 | 7,651,996 | +0.30(+4.26%) |
Jul 12, 2023 | 7.050 | 7.120 | 6.990 | 7.040 | 7,779,437 | +0.08(+1.15%) |
Jul 11, 2023 | 6.900 | 7.000 | 6.830 | 6.960 | 5,864,105 | +0.15(+2.20%) |
Jul 10, 2023 | 6.700 | 6.855 | 6.660 | 6.810 | 4,618,104 | +0.12(+1.79%) |
Jul 07, 2023 | 6.610 | 6.770 | 6.570 | 6.690 | 7,275,469 | +0.12(+1.83%) |
Jul 06, 2023 | 6.850 | 6.890 | 6.550 | 6.570 | 6,338,492 | -0.40(-5.74%) |
Jul 05, 2023 | 6.980 | 7.040 | 6.920 | 6.970 | 4,172,844 | -0.11(-1.55%) |
Jul 03, 2023 | 7.090 | 7.120 | 7.020 | 7.080 | 1,600,606 | +0.00(+0.00%) |
Jun 30, 2023 | 7.070 | 7.105 | 7.010 | 7.080 | 6,098,246 | +0.09(+1.29%) |
Jun 29, 2023 | 6.950 | 7.100 | 6.948 | 6.990 | 6,029,537 | +0.03(+0.43%) |
Jun 28, 2023 | 6.990 | 7.070 | 6.940 | 6.960 | 4,348,615 | -0.08(-1.14%) |
Jun 27, 2023 | 6.900 | 7.100 | 6.865 | 7.040 | 3,918,223 | +0.15(+2.18%) |
Jun 26, 2023 | 6.920 | 7.050 | 6.890 | 6.890 | 3,651,357 | -0.01(-0.14%) |
Jun 23, 2023 | 6.850 | 6.929 | 6.820 | 6.900 | 2,089,740 | +0.02(+0.29%) |
Jun 22, 2023 | 6.960 | 6.975 | 6.835 | 6.880 | 2,776,223 | -0.13(-1.85%) |
Jun 21, 2023 | 7.010 | 7.100 | 6.965 | 7.010 | 4,980,483 | -0.01(-0.14%) |
Jun 20, 2023 | 7.140 | 7.210 | 6.970 | 7.020 | 5,628,297 | -0.18(-2.50%) |
Jun 16, 2023 | 7.260 | 7.300 | 7.180 | 7.200 | 7,171,972 | -0.10(-1.37%) |