Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.360 | 7.460 | 7.125 | 7.160 | 6,165,757 | -0.16(-2.19%) |
Aug 30, 2023 | 7.280 | 7.440 | 7.190 | 7.320 | 5,909,678 | +0.08(+1.10%) |
Aug 29, 2023 | 6.870 | 7.300 | 6.830 | 7.240 | 7,228,941 | +0.31(+4.47%) |
Aug 28, 2023 | 6.900 | 7.010 | 6.830 | 6.930 | 4,253,470 | +0.10(+1.46%) |
Aug 25, 2023 | 6.800 | 6.890 | 6.650 | 6.830 | 5,447,519 | +0.04(+0.59%) |
Aug 24, 2023 | 7.100 | 7.130 | 6.790 | 6.790 | 6,939,243 | -0.28(-3.96%) |
Aug 23, 2023 | 6.970 | 7.150 | 6.900 | 7.070 | 4,659,825 | +0.05(+0.71%) |
Aug 22, 2023 | 7.060 | 7.230 | 6.910 | 7.020 | 6,315,055 | +0.05(+0.72%) |
Aug 21, 2023 | 7.060 | 7.185 | 6.920 | 6.970 | 7,067,181 | -0.09(-1.27%) |
Aug 18, 2023 | 7.030 | 7.310 | 6.940 | 7.060 | 6,582,073 | -0.14(-1.94%) |
Aug 17, 2023 | 7.370 | 7.420 | 7.180 | 7.200 | 5,286,113 | -0.09(-1.23%) |
Aug 16, 2023 | 7.520 | 7.540 | 7.210 | 7.290 | 9,668,287 | -0.30(-3.95%) |
Aug 15, 2023 | 7.690 | 7.770 | 7.540 | 7.590 | 5,253,498 | -0.22(-2.82%) |
Aug 14, 2023 | 7.710 | 7.890 | 7.550 | 7.810 | 5,533,777 | +0.00(+0.00%) |
Aug 11, 2023 | 7.740 | 7.850 | 7.640 | 7.810 | 6,073,335 | +0.00(+0.00%) |
Aug 10, 2023 | 7.980 | 8.100 | 7.740 | 7.810 | 7,799,094 | -0.16(-2.01%) |
Aug 09, 2023 | 8.020 | 8.130 | 7.840 | 7.970 | 5,897,083 | -0.02(-0.25%) |
Aug 08, 2023 | 7.870 | 8.030 | 7.730 | 7.990 | 7,925,329 | -0.02(-0.25%) |
Aug 07, 2023 | 8.010 | 8.050 | 7.720 | 8.010 | 6,549,688 | -0.04(-0.50%) |
Aug 04, 2023 | 8.200 | 8.235 | 7.990 | 8.050 | 6,072,740 | -0.06(-0.74%) |
Aug 03, 2023 | 8.070 | 8.260 | 8.060 | 8.110 | 5,796,649 | -0.01(-0.12%) |
Aug 02, 2023 | 8.200 | 8.220 | 7.850 | 8.120 | 11,648,930 | -0.28(-3.33%) |
Aug 01, 2023 | 8.540 | 8.579 | 8.320 | 8.400 | 5,133,874 | -0.26(-3.00%) |
Jul 31, 2023 | 8.300 | 8.680 | 8.270 | 8.660 | 9,473,291 | +0.43(+5.22%) |
Jul 28, 2023 | 8.080 | 8.280 | 8.000 | 8.230 | 11,060,682 | +0.30(+3.78%) |
Jul 27, 2023 | 8.370 | 8.450 | 7.900 | 7.930 | 11,673,174 | -0.29(-3.53%) |
Jul 26, 2023 | 8.130 | 8.550 | 8.100 | 8.220 | 10,571,419 | +0.10(+1.23%) |
Jul 25, 2023 | 8.360 | 8.430 | 8.110 | 8.120 | 7,093,677 | -0.22(-2.64%) |
Jul 24, 2023 | 8.340 | 8.440 | 8.200 | 8.340 | 6,014,591 | +0.01(+0.12%) |
Jul 21, 2023 | 8.340 | 8.400 | 8.065 | 8.330 | 10,822,771 | +0.07(+0.85%) |
Jul 20, 2023 | 8.640 | 8.640 | 8.230 | 8.260 | 12,354,033 | -0.43(-4.95%) |
Jul 19, 2023 | 8.670 | 9.040 | 8.600 | 8.690 | 13,238,153 | +0.14(+1.64%) |
Jul 18, 2023 | 8.530 | 8.850 | 8.523 | 8.550 | 8,220,835 | -0.11(-1.27%) |
Jul 17, 2023 | 8.260 | 8.789 | 8.130 | 8.660 | 10,353,582 | +0.40(+4.84%) |
Jul 14, 2023 | 8.860 | 9.020 | 8.250 | 8.260 | 11,894,826 | -0.59(-6.67%) |
Jul 13, 2023 | 9.050 | 9.200 | 8.790 | 8.850 | 12,881,882 | -0.14(-1.56%) |
Jul 12, 2023 | 9.120 | 9.230 | 8.880 | 8.990 | 11,528,444 | +0.06(+0.67%) |
Jul 11, 2023 | 9.130 | 9.130 | 8.780 | 8.930 | 9,472,722 | -0.09(-1.00%) |
Jul 10, 2023 | 8.630 | 9.080 | 8.510 | 9.020 | 8,798,359 | +0.35(+4.04%) |
Jul 07, 2023 | 8.700 | 8.920 | 8.610 | 8.670 | 10,940,175 | +0.01(+0.12%) |
Jul 06, 2023 | 8.640 | 8.720 | 8.090 | 8.660 | 13,080,337 | -0.19(-2.15%) |
Jul 05, 2023 | 8.590 | 9.070 | 8.480 | 8.850 | 9,045,795 | +0.15(+1.72%) |
Jul 03, 2023 | 8.940 | 9.200 | 8.670 | 8.700 | 7,910,577 | -0.09(-1.02%) |
Jun 30, 2023 | 8.800 | 8.840 | 8.625 | 8.790 | 9,056,990 | +0.10(+1.15%) |
Jun 29, 2023 | 8.400 | 8.850 | 8.300 | 8.690 | 14,416,940 | +0.33(+3.95%) |
Jun 28, 2023 | 7.830 | 8.370 | 7.760 | 8.360 | 14,318,390 | +0.49(+6.23%) |
Jun 27, 2023 | 7.630 | 7.880 | 7.390 | 7.870 | 10,922,170 | +0.45(+6.06%) |
Jun 26, 2023 | 7.350 | 7.610 | 7.330 | 7.420 | 6,003,038 | +0.06(+0.82%) |
Jun 23, 2023 | 7.490 | 7.540 | 7.220 | 7.360 | 15,681,246 | -0.24(-3.16%) |
Jun 22, 2023 | 7.890 | 7.940 | 7.580 | 7.600 | 14,685,922 | -0.39(-4.88%) |
Jun 21, 2023 | 8.110 | 8.170 | 7.840 | 7.990 | 19,101,932 | -0.21(-2.56%) |
Jun 20, 2023 | 8.690 | 8.800 | 8.130 | 8.200 | 17,833,192 | -0.68(-7.66%) |
Jun 16, 2023 | 9.150 | 9.160 | 8.650 | 8.880 | 13,321,533 | -0.17(-1.88%) |
Jun 15, 2023 | 8.910 | 9.260 | 8.770 | 9.050 | 10,045,815 | +0.00(+0.00%) |
Jun 14, 2023 | 9.710 | 9.780 | 8.920 | 9.050 | 13,299,873 | -0.57(-5.93%) |
Jun 13, 2023 | 8.960 | 9.810 | 8.930 | 9.620 | 19,572,804 | +0.72(+8.09%) |
Jun 12, 2023 | 8.390 | 8.980 | 7.900 | 8.900 | 26,181,744 | +0.56(+6.71%) |
Jun 09, 2023 | 8.870 | 9.060 | 8.300 | 8.340 | 33,877,244 | -1.27(-13.22%) |
Jun 08, 2023 | 9.830 | 10.10 | 9.510 | 9.610 | 8,545,909 | -0.17(-1.74%) |
Jun 07, 2023 | 9.690 | 10.05 | 9.560 | 9.780 | 13,491,010 | +0.31(+3.27%) |
Jun 06, 2023 | 8.720 | 9.590 | 8.660 | 9.470 | 12,740,185 | +0.72(+8.23%) |
Jun 05, 2023 | 9.050 | 9.170 | 8.660 | 8.750 | 11,430,071 | -0.32(-3.53%) |
Jun 02, 2023 | 9.670 | 9.990 | 9.070 | 9.070 | 18,959,154 | -0.68(-6.97%) |