Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.240 | 7.350 | 7.120 | 7.160 | 2,752,051 | -0.08(-1.10%) |
Aug 30, 2023 | 7.480 | 7.770 | 7.230 | 7.240 | 3,427,522 | -0.17(-2.29%) |
Aug 29, 2023 | 6.830 | 7.495 | 6.790 | 7.410 | 4,328,380 | +0.56(+8.18%) |
Aug 28, 2023 | 7.020 | 7.090 | 6.830 | 6.850 | 4,057,147 | -0.10(-1.44%) |
Aug 25, 2023 | 6.940 | 7.045 | 6.875 | 6.950 | 3,379,871 | +0.05(+0.72%) |
Aug 24, 2023 | 7.310 | 7.370 | 6.880 | 6.900 | 4,175,051 | -0.39(-5.35%) |
Aug 23, 2023 | 7.180 | 7.400 | 7.065 | 7.290 | 3,294,512 | +0.10(+1.39%) |
Aug 22, 2023 | 7.270 | 7.330 | 6.900 | 7.190 | 3,218,813 | +0.07(+0.98%) |
Aug 21, 2023 | 7.220 | 7.400 | 7.030 | 7.120 | 3,566,444 | -0.10(-1.39%) |
Aug 18, 2023 | 7.350 | 7.580 | 7.190 | 7.220 | 5,090,079 | -0.26(-3.48%) |
Aug 17, 2023 | 7.520 | 7.570 | 7.370 | 7.480 | 3,249,009 | +0.02(+0.27%) |
Aug 16, 2023 | 7.600 | 7.730 | 7.440 | 7.460 | 2,886,116 | -0.23(-2.99%) |
Aug 15, 2023 | 8.010 | 8.060 | 7.660 | 7.690 | 4,256,484 | -0.44(-5.41%) |
Aug 14, 2023 | 8.060 | 8.270 | 7.850 | 8.130 | 4,021,038 | -0.01(-0.12%) |
Aug 11, 2023 | 8.150 | 8.230 | 7.915 | 8.140 | 6,669,677 | -0.18(-2.16%) |
Aug 10, 2023 | 8.530 | 8.730 | 8.260 | 8.320 | 4,965,174 | -0.22(-2.58%) |
Aug 09, 2023 | 8.520 | 8.630 | 8.370 | 8.540 | 5,342,688 | +0.04(+0.47%) |
Aug 08, 2023 | 8.420 | 8.530 | 8.220 | 8.500 | 5,592,630 | -0.15(-1.73%) |
Aug 07, 2023 | 8.680 | 8.820 | 8.510 | 8.650 | 4,828,234 | -0.02(-0.23%) |
Aug 04, 2023 | 9.090 | 9.140 | 8.630 | 8.670 | 6,362,399 | -0.41(-4.52%) |
Aug 03, 2023 | 9.030 | 9.271 | 8.940 | 9.080 | 7,003,218 | +0.04(+0.44%) |
Aug 02, 2023 | 9.520 | 9.530 | 8.850 | 9.040 | 9,767,213 | -0.83(-8.41%) |
Aug 01, 2023 | 9.870 | 10.30 | 9.614 | 9.870 | 9,523,254 | +0.00(+0.00%) |
Jul 31, 2023 | 9.300 | 9.930 | 9.290 | 9.870 | 7,076,427 | +0.61(+6.59%) |
Jul 28, 2023 | 9.320 | 9.445 | 9.150 | 9.260 | 8,150,611 | +0.03(+0.33%) |
Jul 27, 2023 | 9.470 | 9.470 | 9.160 | 9.230 | 10,021,672 | -0.22(-2.33%) |
Jul 26, 2023 | 9.400 | 10.01 | 9.140 | 9.450 | 23,874,836 | -1.77(-15.78%) |
Jul 25, 2023 | 11.52 | 11.64 | 11.17 | 11.22 | 4,712,842 | -0.37(-3.19%) |
Jul 24, 2023 | 11.37 | 11.88 | 11.24 | 11.59 | 7,395,298 | +0.34(+3.02%) |
Jul 21, 2023 | 11.41 | 11.44 | 10.85 | 11.25 | 7,072,330 | -0.07(-0.62%) |
Jul 20, 2023 | 11.14 | 11.44 | 10.94 | 11.32 | 5,928,562 | +0.01(+0.09%) |
Jul 19, 2023 | 11.52 | 11.88 | 11.29 | 11.31 | 7,350,950 | -0.08(-0.70%) |
Jul 18, 2023 | 11.34 | 12.18 | 11.29 | 11.39 | 12,453,974 | +0.23(+2.06%) |
Jul 17, 2023 | 10.15 | 11.39 | 10.06 | 11.16 | 12,143,378 | +1.06(+10.50%) |
Jul 14, 2023 | 10.40 | 10.71 | 10.02 | 10.10 | 6,790,595 | -0.32(-3.07%) |
Jul 13, 2023 | 10.36 | 10.68 | 10.30 | 10.42 | 8,407,219 | +0.12(+1.17%) |
Jul 12, 2023 | 10.50 | 10.60 | 9.960 | 10.30 | 17,761,248 | +0.78(+8.19%) |
Jul 11, 2023 | 9.230 | 9.580 | 9.130 | 9.520 | 5,639,805 | +0.17(+1.82%) |
Jul 10, 2023 | 9.090 | 9.430 | 8.990 | 9.350 | 5,361,045 | +0.26(+2.86%) |
Jul 07, 2023 | 9.140 | 9.495 | 9.090 | 9.090 | 5,926,302 | -0.06(-0.66%) |
Jul 06, 2023 | 9.530 | 9.550 | 9.060 | 9.150 | 7,394,976 | -0.53(-5.48%) |
Jul 05, 2023 | 9.810 | 9.930 | 9.550 | 9.680 | 5,548,278 | -0.18(-1.83%) |
Jul 03, 2023 | 9.910 | 10.44 | 9.855 | 9.860 | 2,568,730 | +0.06(+0.61%) |
Jun 30, 2023 | 9.760 | 9.895 | 9.480 | 9.800 | 4,786,424 | +0.16(+1.66%) |
Jun 29, 2023 | 10.12 | 10.45 | 9.605 | 9.640 | 5,119,922 | -0.51(-5.02%) |
Jun 28, 2023 | 10.06 | 10.34 | 10.00 | 10.15 | 3,001,732 | +0.05(+0.50%) |
Jun 27, 2023 | 9.970 | 10.16 | 9.880 | 10.10 | 2,517,773 | +0.19(+1.92%) |
Jun 26, 2023 | 10.06 | 10.37 | 9.790 | 9.910 | 5,451,476 | -0.18(-1.78%) |
Jun 23, 2023 | 10.23 | 10.31 | 10.05 | 10.09 | 4,200,096 | -0.33(-3.17%) |
Jun 22, 2023 | 10.46 | 10.55 | 10.07 | 10.42 | 3,943,727 | -0.10(-0.95%) |
Jun 21, 2023 | 10.50 | 10.63 | 10.31 | 10.52 | 4,285,324 | -0.09(-0.85%) |
Jun 20, 2023 | 10.90 | 11.03 | 10.45 | 10.61 | 5,817,524 | -0.39(-3.55%) |
Jun 16, 2023 | 11.36 | 11.42 | 10.68 | 11.00 | 22,236,960 | -0.22(-1.96%) |