Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.354 | 7.364 | 7.238 | 7.276 | 7,269,965 | -0.10(-1.31%) |
Aug 30, 2023 | 7.431 | 7.451 | 7.364 | 7.373 | 5,702,114 | -0.05(-0.65%) |
Aug 29, 2023 | 7.276 | 7.422 | 7.272 | 7.422 | 5,490,138 | +0.18(+2.54%) |
Aug 28, 2023 | 7.170 | 7.286 | 7.170 | 7.238 | 6,905,459 | +0.13(+1.77%) |
Aug 25, 2023 | 7.160 | 7.170 | 7.025 | 7.112 | 12,208,813 | +0.01(+0.14%) |
Aug 24, 2023 | 7.112 | 7.184 | 7.102 | 7.102 | 9,039,466 | -0.01(-0.14%) |
Aug 23, 2023 | 7.044 | 7.141 | 7.034 | 7.112 | 6,471,440 | +0.07(+0.96%) |
Aug 22, 2023 | 7.141 | 7.170 | 7.034 | 7.044 | 7,787,541 | -0.12(-1.62%) |
Aug 21, 2023 | 7.180 | 7.189 | 7.112 | 7.160 | 7,793,374 | +0.03(+0.41%) |
Aug 18, 2023 | 7.102 | 7.170 | 7.092 | 7.131 | 9,262,345 | -0.05(-0.67%) |
Aug 17, 2023 | 7.209 | 7.247 | 7.151 | 7.180 | 8,781,814 | +0.02(+0.27%) |
Aug 16, 2023 | 7.151 | 7.218 | 7.151 | 7.160 | 10,318,161 | +0.07(+0.96%) |
Aug 15, 2023 | 7.180 | 7.194 | 7.073 | 7.092 | 14,424,097 | -0.16(-2.14%) |
Aug 14, 2023 | 7.189 | 7.257 | 7.141 | 7.247 | 8,682,726 | -0.03(-0.40%) |
Aug 11, 2023 | 7.238 | 7.310 | 7.209 | 7.276 | 11,281,118 | +0.01(+0.13%) |
Aug 10, 2023 | 7.325 | 7.402 | 7.247 | 7.267 | 10,767,489 | +0.05(+0.73%) |
Aug 09, 2023 | 7.271 | 7.338 | 7.190 | 7.214 | 12,896,190 | -0.03(-0.39%) |
Aug 08, 2023 | 7.195 | 7.252 | 7.095 | 7.242 | 11,224,962 | -0.15(-2.06%) |
Aug 07, 2023 | 7.395 | 7.423 | 7.338 | 7.395 | 9,379,285 | +0.06(+0.78%) |
Aug 04, 2023 | 7.280 | 7.414 | 7.280 | 7.338 | 11,103,294 | +0.06(+0.78%) |
Aug 03, 2023 | 7.214 | 7.300 | 7.176 | 7.280 | 9,556,701 | +0.15(+2.14%) |
Aug 02, 2023 | 7.204 | 7.222 | 7.090 | 7.128 | 9,727,638 | -0.29(-3.85%) |
Aug 01, 2023 | 7.480 | 7.498 | 7.357 | 7.414 | 8,148,132 | -0.19(-2.50%) |
Jul 31, 2023 | 7.614 | 7.685 | 7.575 | 7.604 | 7,594,153 | -0.01(-0.13%) |
Jul 28, 2023 | 7.604 | 7.652 | 7.575 | 7.614 | 8,417,068 | +0.15(+2.04%) |
Jul 27, 2023 | 7.785 | 7.794 | 7.452 | 7.461 | 19,305,384 | -0.72(-8.84%) |
Jul 26, 2023 | 7.994 | 8.213 | 7.985 | 8.185 | 8,871,032 | +0.17(+2.14%) |
Jul 25, 2023 | 8.061 | 8.089 | 7.994 | 8.013 | 7,057,829 | -0.06(-0.71%) |
Jul 24, 2023 | 8.004 | 8.118 | 8.004 | 8.070 | 7,930,338 | +0.04(+0.47%) |
Jul 21, 2023 | 8.080 | 8.089 | 8.004 | 8.032 | 9,100,702 | -0.08(-0.94%) |
Jul 20, 2023 | 8.137 | 8.185 | 8.085 | 8.108 | 9,624,076 | -0.03(-0.35%) |
Jul 19, 2023 | 8.089 | 8.166 | 8.051 | 8.137 | 8,408,417 | +0.14(+1.79%) |
Jul 18, 2023 | 7.804 | 8.004 | 7.804 | 7.994 | 7,635,889 | +0.17(+2.19%) |
Jul 17, 2023 | 7.804 | 7.871 | 7.775 | 7.823 | 6,345,531 | +0.06(+0.74%) |
Jul 14, 2023 | 7.899 | 7.899 | 7.766 | 7.766 | 11,863,271 | -0.10(-1.21%) |
Jul 13, 2023 | 7.785 | 7.880 | 7.775 | 7.861 | 11,675,349 | +0.16(+2.10%) |
Jul 12, 2023 | 7.623 | 7.747 | 7.618 | 7.699 | 11,867,191 | +0.26(+3.45%) |
Jul 11, 2023 | 7.357 | 7.461 | 7.338 | 7.442 | 11,242,639 | +0.16(+2.22%) |
Jul 10, 2023 | 7.252 | 7.319 | 7.242 | 7.280 | 11,477,654 | -0.02(-0.26%) |
Jul 07, 2023 | 7.176 | 7.338 | 7.176 | 7.300 | 9,237,289 | +0.12(+1.72%) |
Jul 06, 2023 | 7.166 | 7.185 | 7.090 | 7.176 | 9,790,823 | -0.09(-1.18%) |
Jul 05, 2023 | 7.357 | 7.367 | 7.252 | 7.261 | 8,689,531 | -0.32(-4.27%) |
Jul 03, 2023 | 7.509 | 7.614 | 7.499 | 7.585 | 5,936,759 | +0.10(+1.40%) |
Jun 30, 2023 | 7.461 | 7.499 | 7.428 | 7.480 | 9,051,032 | +0.18(+2.48%) |
Jun 29, 2023 | 7.223 | 7.309 | 7.214 | 7.300 | 4,898,865 | +0.13(+1.86%) |
Jun 28, 2023 | 7.147 | 7.195 | 7.119 | 7.166 | 6,794,675 | +0.04(+0.53%) |
Jun 27, 2023 | 7.081 | 7.138 | 7.024 | 7.128 | 6,001,894 | +0.11(+1.63%) |
Jun 26, 2023 | 7.004 | 7.081 | 7.004 | 7.014 | 6,892,819 | -0.04(-0.54%) |
Jun 23, 2023 | 7.043 | 7.081 | 7.024 | 7.052 | 6,957,881 | -0.10(-1.46%) |
Jun 22, 2023 | 7.223 | 7.242 | 7.157 | 7.157 | 9,672,704 | -0.19(-2.59%) |
Jun 21, 2023 | 7.404 | 7.442 | 7.347 | 7.347 | 9,313,979 | -0.20(-2.65%) |
Jun 20, 2023 | 7.585 | 7.585 | 7.499 | 7.547 | 6,386,172 | +0.00(+0.00%) |
Jun 16, 2023 | 7.556 | 7.580 | 7.509 | 7.547 | 9,251,733 | +0.01(+0.13%) |