Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.727 | 6.727 | 6.585 | 6.682 | 4,990,965 | -0.03(-0.40%) |
Aug 30, 2023 | 6.691 | 6.751 | 6.638 | 6.709 | 4,665,432 | +0.02(+0.26%) |
Aug 29, 2023 | 6.550 | 6.691 | 6.550 | 6.691 | 4,149,261 | +0.15(+2.30%) |
Aug 28, 2023 | 6.541 | 6.598 | 6.532 | 6.541 | 1,528,354 | +0.01(+0.14%) |
Aug 25, 2023 | 6.488 | 6.541 | 6.461 | 6.532 | 3,249,465 | +0.04(+0.68%) |
Aug 24, 2023 | 6.585 | 6.585 | 6.488 | 6.488 | 3,503,898 | -0.05(-0.81%) |
Aug 23, 2023 | 6.541 | 6.629 | 6.515 | 6.541 | 3,715,018 | +0.04(+0.68%) |
Aug 22, 2023 | 6.364 | 6.515 | 6.302 | 6.497 | 5,991,641 | +0.15(+2.37%) |
Aug 21, 2023 | 6.364 | 6.400 | 6.241 | 6.347 | 3,932,518 | -0.02(-0.28%) |
Aug 18, 2023 | 6.232 | 6.364 | 6.232 | 6.364 | 3,214,190 | +0.06(+0.98%) |
Aug 17, 2023 | 6.391 | 6.466 | 6.285 | 6.302 | 3,059,719 | -0.07(-1.11%) |
Aug 16, 2023 | 6.285 | 6.448 | 6.285 | 6.373 | 5,343,984 | +0.05(+0.84%) |
Aug 15, 2023 | 6.311 | 6.347 | 6.196 | 6.320 | 4,888,809 | -0.04(-0.69%) |
Aug 14, 2023 | 6.550 | 6.563 | 6.347 | 6.364 | 6,147,680 | -0.25(-3.74%) |
Aug 11, 2023 | 6.744 | 6.744 | 6.585 | 6.612 | 6,778,802 | -0.14(-2.09%) |
Aug 10, 2023 | 7.027 | 7.027 | 6.594 | 6.753 | 11,796,347 | -0.11(-1.55%) |
Aug 09, 2023 | 6.833 | 6.886 | 6.766 | 6.859 | 2,916,278 | -0.01(-0.13%) |
Aug 08, 2023 | 6.859 | 6.992 | 6.808 | 6.868 | 3,166,602 | -0.06(-0.89%) |
Aug 07, 2023 | 6.895 | 6.956 | 6.868 | 6.930 | 1,607,168 | +0.07(+1.03%) |
Aug 04, 2023 | 6.859 | 6.965 | 6.842 | 6.859 | 2,034,902 | +0.00(+0.00%) |
Aug 03, 2023 | 6.948 | 6.983 | 6.771 | 6.859 | 3,104,683 | -0.13(-1.90%) |
Aug 02, 2023 | 7.063 | 7.063 | 6.926 | 6.992 | 4,218,232 | -0.10(-1.37%) |
Aug 01, 2023 | 7.248 | 7.255 | 7.089 | 7.089 | 3,536,014 | -0.21(-2.91%) |
Jul 31, 2023 | 7.266 | 7.323 | 7.213 | 7.301 | 4,358,646 | +0.08(+1.10%) |
Jul 28, 2023 | 7.284 | 7.284 | 7.177 | 7.222 | 1,741,830 | +0.00(+0.00%) |
Jul 27, 2023 | 7.337 | 7.363 | 7.204 | 7.222 | 2,849,376 | -0.12(-1.68%) |
Jul 26, 2023 | 7.248 | 7.407 | 7.231 | 7.345 | 2,625,307 | +0.06(+0.85%) |
Jul 25, 2023 | 7.337 | 7.341 | 7.173 | 7.284 | 5,689,724 | -0.02(-0.24%) |
Jul 24, 2023 | 7.354 | 7.390 | 7.260 | 7.301 | 7,567,321 | -0.02(-0.24%) |
Jul 21, 2023 | 7.425 | 7.505 | 7.319 | 7.319 | 10,920,994 | -0.10(-1.31%) |
Jul 20, 2023 | 7.328 | 7.451 | 7.257 | 7.416 | 12,258,238 | +0.10(+1.33%) |
Jul 19, 2023 | 7.222 | 7.434 | 7.222 | 7.319 | 12,765,611 | +0.17(+2.35%) |
Jul 18, 2023 | 7.142 | 7.160 | 7.036 | 7.151 | 4,527,164 | +0.01(+0.12%) |
Jul 17, 2023 | 7.177 | 7.217 | 7.129 | 7.142 | 2,450,764 | -0.04(-0.49%) |
Jul 14, 2023 | 7.266 | 7.266 | 7.142 | 7.177 | 3,081,728 | -0.09(-1.22%) |
Jul 13, 2023 | 7.054 | 7.275 | 7.027 | 7.266 | 4,180,787 | +0.25(+3.53%) |
Jul 12, 2023 | 6.842 | 7.045 | 6.842 | 7.018 | 4,690,695 | +0.21(+3.12%) |
Jul 11, 2023 | 6.753 | 6.842 | 6.749 | 6.806 | 4,734,743 | -0.03(-0.39%) |
Jul 10, 2023 | 6.965 | 6.974 | 6.771 | 6.833 | 7,176,383 | -0.12(-1.78%) |
Jul 07, 2023 | 7.239 | 7.248 | 6.956 | 6.956 | 8,745,364 | -0.31(-4.26%) |
Jul 06, 2023 | 7.337 | 7.345 | 7.222 | 7.266 | 6,158,425 | -0.14(-1.91%) |
Jul 05, 2023 | 7.398 | 7.487 | 7.381 | 7.407 | 9,515,489 | -0.10(-1.30%) |
Jul 03, 2023 | 7.345 | 7.522 | 7.328 | 7.505 | 1,883,820 | +0.20(+2.78%) |
Jun 30, 2023 | 7.443 | 7.477 | 7.195 | 7.301 | 4,909,323 | -0.05(-0.72%) |
Jun 29, 2023 | 7.213 | 7.363 | 7.124 | 7.354 | 12,104,968 | +0.29(+4.05%) |
Jun 28, 2023 | 7.034 | 7.119 | 7.004 | 7.068 | 9,208,528 | -0.02(-0.24%) |
Jun 27, 2023 | 7.094 | 7.154 | 7.047 | 7.085 | 6,519,960 | -0.03(-0.36%) |
Jun 26, 2023 | 6.922 | 7.179 | 6.862 | 7.111 | 11,527,652 | +0.21(+3.11%) |
Jun 23, 2023 | 7.137 | 7.145 | 6.897 | 6.897 | 9,015,846 | -0.26(-3.59%) |
Jun 22, 2023 | 7.239 | 7.287 | 7.137 | 7.154 | 9,105,916 | -0.12(-1.65%) |
Jun 21, 2023 | 7.282 | 7.291 | 7.179 | 7.274 | 7,516,493 | -0.03(-0.35%) |
Jun 20, 2023 | 7.179 | 7.316 | 7.111 | 7.299 | 8,758,141 | +0.09(+1.31%) |
Jun 16, 2023 | 7.102 | 7.274 | 7.102 | 7.205 | 10,756,854 | +0.08(+1.08%) |