Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.039 | 8.159 | 7.909 | 7.939 | 1,728,126 | -0.08(-1.00%) |
Aug 30, 2023 | 8.039 | 8.119 | 7.909 | 8.019 | 1,512,528 | +0.00(+0.00%) |
Aug 29, 2023 | 7.789 | 8.039 | 7.660 | 8.019 | 2,169,070 | +0.24(+3.08%) |
Aug 28, 2023 | 7.660 | 7.839 | 7.650 | 7.779 | 1,321,266 | +0.17(+2.23%) |
Aug 25, 2023 | 7.690 | 7.817 | 7.450 | 7.610 | 2,029,942 | -0.06(-0.78%) |
Aug 24, 2023 | 7.490 | 7.749 | 7.470 | 7.670 | 1,827,178 | +0.08(+1.05%) |
Aug 23, 2023 | 7.460 | 7.620 | 7.340 | 7.590 | 1,896,487 | +0.13(+1.74%) |
Aug 22, 2023 | 7.680 | 7.789 | 7.350 | 7.460 | 3,722,307 | -0.26(-3.36%) |
Aug 21, 2023 | 7.879 | 7.889 | 7.600 | 7.719 | 2,784,798 | -0.15(-1.90%) |
Aug 18, 2023 | 7.650 | 7.889 | 7.560 | 7.869 | 2,847,969 | +0.08(+1.03%) |
Aug 17, 2023 | 7.739 | 7.889 | 7.700 | 7.789 | 2,430,683 | -0.03(-0.38%) |
Aug 16, 2023 | 7.959 | 8.107 | 7.809 | 7.819 | 2,717,138 | -0.21(-2.61%) |
Aug 15, 2023 | 8.189 | 8.289 | 7.929 | 8.029 | 3,494,428 | -0.31(-3.71%) |
Aug 14, 2023 | 8.588 | 8.633 | 8.274 | 8.339 | 2,991,633 | -0.37(-4.24%) |
Aug 11, 2023 | 8.728 | 8.813 | 8.658 | 8.708 | 1,947,800 | -0.09(-1.02%) |
Aug 10, 2023 | 8.738 | 8.838 | 8.559 | 8.798 | 3,052,216 | +0.11(+1.26%) |
Aug 09, 2023 | 8.848 | 8.918 | 8.668 | 8.688 | 2,745,376 | -0.23(-2.57%) |
Aug 08, 2023 | 8.818 | 8.997 | 8.678 | 8.918 | 4,902,272 | -0.13(-1.43%) |
Aug 07, 2023 | 9.077 | 9.117 | 8.848 | 9.047 | 2,980,561 | -0.03(-0.33%) |
Aug 04, 2023 | 8.948 | 9.212 | 8.938 | 9.077 | 4,192,960 | +0.09(+1.00%) |
Aug 03, 2023 | 8.948 | 9.097 | 8.788 | 8.987 | 3,386,334 | -0.02(-0.22%) |
Aug 02, 2023 | 8.868 | 9.027 | 8.778 | 9.007 | 4,480,551 | -0.07(-0.77%) |
Aug 01, 2023 | 9.227 | 9.227 | 8.923 | 9.077 | 5,422,834 | -0.20(-2.15%) |
Jul 31, 2023 | 9.396 | 9.516 | 9.217 | 9.277 | 5,792,058 | -0.15(-1.59%) |
Jul 28, 2023 | 9.327 | 9.456 | 9.085 | 9.426 | 8,283,400 | +0.19(+2.05%) |
Jul 27, 2023 | 9.676 | 9.865 | 9.187 | 9.237 | 12,426,681 | -0.50(-5.12%) |
Jul 26, 2023 | 9.765 | 10.07 | 9.227 | 9.736 | 36,129,980 | +2.06(+26.92%) |
Jul 25, 2023 | 10.62 | 11.18 | 7.481 | 7.671 | 61,363,516 | -2.84(-27.04%) |
Jul 24, 2023 | 9.676 | 10.60 | 9.656 | 10.51 | 14,214,113 | +0.83(+8.55%) |
Jul 21, 2023 | 10.17 | 10.20 | 9.506 | 9.686 | 9,664,692 | -0.24(-2.41%) |
Jul 20, 2023 | 10.03 | 10.46 | 9.636 | 9.925 | 17,932,984 | +0.00(+0.00%) |
Jul 19, 2023 | 8.868 | 10.01 | 8.758 | 9.925 | 19,712,742 | +1.01(+11.30%) |
Jul 18, 2023 | 8.219 | 9.177 | 8.160 | 8.918 | 15,484,870 | +0.70(+8.50%) |
Jul 17, 2023 | 8.110 | 8.239 | 7.936 | 8.219 | 5,938,793 | +0.10(+1.23%) |
Jul 14, 2023 | 8.638 | 8.638 | 7.894 | 8.120 | 10,964,331 | -0.32(-3.78%) |
Jul 13, 2023 | 8.319 | 8.479 | 8.169 | 8.439 | 5,676,365 | +0.18(+2.17%) |
Jul 12, 2023 | 8.529 | 8.688 | 8.189 | 8.259 | 7,938,889 | +0.10(+1.22%) |
Jul 11, 2023 | 8.030 | 8.469 | 7.900 | 8.160 | 8,025,907 | +0.21(+2.63%) |
Jul 10, 2023 | 8.030 | 8.269 | 7.880 | 7.950 | 6,213,730 | -0.08(-0.99%) |
Jul 07, 2023 | 8.010 | 8.348 | 7.980 | 8.030 | 7,470,137 | +0.07(+0.88%) |
Jul 06, 2023 | 8.160 | 8.198 | 7.641 | 7.960 | 12,467,217 | -0.44(-5.23%) |
Jul 05, 2023 | 8.309 | 8.449 | 8.150 | 8.399 | 5,783,905 | -0.01(-0.12%) |
Jul 03, 2023 | 8.169 | 8.464 | 8.169 | 8.409 | 4,938,370 | +0.28(+3.44%) |
Jun 30, 2023 | 8.539 | 8.583 | 8.135 | 8.130 | 7,703,895 | -0.28(-3.32%) |
Jun 29, 2023 | 8.379 | 8.638 | 8.280 | 8.409 | 10,444,186 | +0.27(+3.31%) |
Jun 28, 2023 | 7.880 | 8.140 | 7.741 | 8.140 | 7,766,567 | +0.23(+2.90%) |
Jun 27, 2023 | 7.511 | 8.030 | 7.312 | 7.910 | 10,901,395 | +0.41(+5.45%) |
Jun 26, 2023 | 7.641 | 8.030 | 7.471 | 7.501 | 15,896,723 | +0.29(+4.01%) |
Jun 23, 2023 | 6.933 | 7.267 | 6.863 | 7.212 | 22,416,218 | +0.04(+0.56%) |
Jun 22, 2023 | 7.501 | 7.521 | 7.122 | 7.172 | 9,981,704 | -0.45(-5.89%) |
Jun 21, 2023 | 7.511 | 7.790 | 7.431 | 7.621 | 8,206,713 | -0.01(-0.13%) |
Jun 20, 2023 | 7.860 | 7.960 | 7.396 | 7.631 | 11,317,309 | -0.48(-5.90%) |
Jun 16, 2023 | 8.169 | 8.219 | 7.766 | 8.110 | 16,657,331 | -0.08(-0.97%) |