Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2023 | 7.610 | 0 | +0.08(+1.06%) | |||
Sep 08, 2023 | 7.450 | 7.610 | 7.290 | 7.530 | 6,407,778 | +0.12(+1.62%) |
Sep 07, 2023 | 7.110 | 7.530 | 7.110 | 7.410 | 1,442,842 | +0.27(+3.78%) |
Sep 06, 2023 | 6.930 | 7.160 | 6.865 | 7.140 | 1,878,967 | +0.19(+2.73%) |
Sep 05, 2023 | 6.800 | 7.063 | 6.710 | 6.950 | 1,783,439 | +0.14(+2.06%) |
Sep 01, 2023 | 7.510 | 7.620 | 6.770 | 6.810 | 5,618,906 | -0.69(-9.20%) |
Aug 31, 2023 | 7.550 | 7.630 | 7.495 | 7.500 | 1,477,194 | -0.04(-0.53%) |
Aug 30, 2023 | 7.450 | 7.630 | 7.420 | 7.540 | 1,026,537 | +0.11(+1.48%) |
Aug 29, 2023 | 7.220 | 7.450 | 7.220 | 7.430 | 324,545 | +0.21(+2.91%) |
Aug 28, 2023 | 7.050 | 7.270 | 7.050 | 7.220 | 409,075 | +0.18(+2.56%) |
Aug 25, 2023 | 7.030 | 7.130 | 6.980 | 7.040 | 557,317 | +0.02(+0.28%) |
Aug 24, 2023 | 6.990 | 7.240 | 6.985 | 7.020 | 1,039,157 | -0.01(-0.14%) |
Aug 23, 2023 | 7.030 | 7.070 | 6.940 | 7.030 | 1,500,090 | +0.02(+0.29%) |
Aug 22, 2023 | 6.890 | 7.050 | 6.890 | 7.010 | 686,457 | +0.12(+1.74%) |
Aug 21, 2023 | 7.000 | 7.020 | 6.810 | 6.890 | 486,948 | -0.12(-1.71%) |
Aug 18, 2023 | 6.900 | 7.030 | 6.800 | 7.010 | 367,545 | +0.07(+1.01%) |
Aug 17, 2023 | 7.020 | 7.090 | 6.940 | 6.940 | 533,415 | -0.07(-1.00%) |
Aug 16, 2023 | 7.150 | 7.190 | 7.000 | 7.010 | 402,767 | -0.10(-1.41%) |
Aug 15, 2023 | 7.250 | 7.280 | 7.100 | 7.110 | 494,813 | -0.22(-3.00%) |
Aug 14, 2023 | 7.330 | 7.410 | 7.300 | 7.330 | 476,445 | -0.06(-0.81%) |
Aug 11, 2023 | 7.260 | 7.405 | 7.260 | 7.390 | 462,067 | +0.07(+0.96%) |
Aug 10, 2023 | 7.390 | 7.520 | 7.280 | 7.320 | 550,774 | -0.03(-0.41%) |
Aug 09, 2023 | 7.270 | 7.430 | 7.240 | 7.350 | 544,699 | +0.01(+0.14%) |
Aug 08, 2023 | 7.250 | 7.350 | 7.180 | 7.340 | 345,341 | +0.01(+0.14%) |
Aug 07, 2023 | 7.040 | 7.330 | 7.000 | 7.330 | 905,169 | +0.29(+4.12%) |
Aug 04, 2023 | 7.000 | 7.220 | 6.920 | 7.040 | 590,056 | +0.03(+0.43%) |
Aug 03, 2023 | 6.980 | 7.090 | 6.910 | 7.010 | 462,750 | +0.01(+0.14%) |
Aug 02, 2023 | 7.050 | 7.050 | 6.920 | 7.000 | 323,613 | -0.05(-0.71%) |
Aug 01, 2023 | 7.080 | 7.100 | 6.920 | 7.050 | 739,608 | -0.05(-0.70%) |
Jul 31, 2023 | 7.150 | 7.210 | 7.065 | 7.100 | 518,472 | -0.06(-0.84%) |
Jul 28, 2023 | 7.320 | 7.320 | 7.150 | 7.160 | 413,664 | -0.09(-1.24%) |
Jul 27, 2023 | 7.420 | 7.480 | 7.240 | 7.250 | 718,688 | -0.17(-2.29%) |
Jul 26, 2023 | 7.350 | 7.450 | 7.350 | 7.420 | 634,191 | +0.08(+1.09%) |
Jul 25, 2023 | 7.350 | 7.400 | 7.305 | 7.340 | 381,272 | -0.06(-0.81%) |
Jul 24, 2023 | 7.330 | 7.470 | 7.321 | 7.400 | 319,192 | +0.06(+0.82%) |
Jul 21, 2023 | 7.490 | 7.540 | 7.330 | 7.340 | 666,487 | -0.11(-1.48%) |
Jul 20, 2023 | 7.420 | 7.530 | 7.265 | 7.450 | 1,174,922 | +0.00(+0.00%) |
Jul 19, 2023 | 7.390 | 7.470 | 7.320 | 7.450 | 759,230 | +0.13(+1.78%) |
Jul 18, 2023 | 7.290 | 7.430 | 7.260 | 7.320 | 763,698 | +0.05(+0.69%) |
Jul 17, 2023 | 7.180 | 7.300 | 7.007 | 7.270 | 1,034,908 | +0.09(+1.25%) |
Jul 14, 2023 | 7.100 | 7.200 | 7.030 | 7.180 | 1,052,291 | +0.04(+0.56%) |
Jul 13, 2023 | 7.210 | 7.255 | 7.070 | 7.140 | 629,961 | -0.06(-0.83%) |
Jul 12, 2023 | 7.190 | 7.280 | 7.185 | 7.200 | 734,194 | +0.06(+0.88%) |
Jul 11, 2023 | 6.972 | 7.176 | 6.914 | 7.138 | 1,043,779 | +0.20(+2.94%) |
Jul 10, 2023 | 6.827 | 6.953 | 6.754 | 6.934 | 572,877 | +0.10(+1.42%) |
Jul 07, 2023 | 6.759 | 6.924 | 6.749 | 6.836 | 536,449 | +0.09(+1.29%) |
Jul 06, 2023 | 6.768 | 6.778 | 6.555 | 6.749 | 697,420 | -0.11(-1.56%) |
Jul 05, 2023 | 6.798 | 7.079 | 6.701 | 6.856 | 1,017,124 | +0.06(+0.86%) |
Jul 03, 2023 | 6.613 | 6.846 | 6.613 | 6.798 | 683,921 | +0.23(+3.55%) |
Jun 30, 2023 | 6.642 | 6.681 | 6.448 | 6.565 | 1,281,070 | -0.01(-0.15%) |
Jun 29, 2023 | 6.293 | 6.574 | 6.273 | 6.574 | 627,284 | +0.24(+3.83%) |
Jun 28, 2023 | 6.399 | 6.414 | 6.283 | 6.332 | 632,518 | -0.09(-1.36%) |
Jun 27, 2023 | 6.273 | 6.438 | 6.205 | 6.419 | 574,305 | +0.16(+2.48%) |
Jun 26, 2023 | 6.030 | 6.332 | 6.030 | 6.264 | 473,645 | +0.19(+3.20%) |
Jun 23, 2023 | 6.128 | 6.210 | 5.982 | 6.069 | 1,298,776 | -0.16(-2.50%) |
Jun 22, 2023 | 6.409 | 6.409 | 6.174 | 6.225 | 571,624 | -0.18(-2.88%) |
Jun 21, 2023 | 6.603 | 6.676 | 6.409 | 6.409 | 766,347 | -0.25(-3.79%) |
Jun 20, 2023 | 6.807 | 6.807 | 6.623 | 6.662 | 878,013 | -0.17(-2.56%) |
Jun 16, 2023 | 7.040 | 7.040 | 6.734 | 6.836 | 2,269,395 | -0.18(-2.63%) |