Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.410 | 7.680 | 7.410 | 7.630 | 53,954 | +0.15(+2.01%) |
Aug 30, 2023 | 7.420 | 7.620 | 7.420 | 7.480 | 26,948 | -0.01(-0.13%) |
Aug 29, 2023 | 7.360 | 7.520 | 7.290 | 7.490 | 34,859 | +0.14(+1.90%) |
Aug 28, 2023 | 7.180 | 7.420 | 7.180 | 7.350 | 44,164 | +0.17(+2.37%) |
Aug 25, 2023 | 7.230 | 7.250 | 7.100 | 7.180 | 79,724 | -0.06(-0.83%) |
Aug 24, 2023 | 7.420 | 7.490 | 7.230 | 7.240 | 62,032 | -0.24(-3.21%) |
Aug 23, 2023 | 7.500 | 7.630 | 7.410 | 7.480 | 64,523 | -0.04(-0.53%) |
Aug 22, 2023 | 7.640 | 7.650 | 7.510 | 7.520 | 51,907 | -0.13(-1.70%) |
Aug 21, 2023 | 7.800 | 7.800 | 7.610 | 7.650 | 32,200 | -0.16(-2.05%) |
Aug 18, 2023 | 7.790 | 7.852 | 7.610 | 7.810 | 49,127 | -0.02(-0.26%) |
Aug 17, 2023 | 8.030 | 8.060 | 7.810 | 7.830 | 70,703 | -0.19(-2.37%) |
Aug 16, 2023 | 8.040 | 8.120 | 8.020 | 8.020 | 31,567 | -0.04(-0.50%) |
Aug 15, 2023 | 8.070 | 8.090 | 8.020 | 8.060 | 38,000 | -0.01(-0.12%) |
Aug 14, 2023 | 8.020 | 8.105 | 8.020 | 8.070 | 34,434 | -0.08(-0.98%) |
Aug 11, 2023 | 8.130 | 8.205 | 8.120 | 8.150 | 32,738 | +0.03(+0.37%) |
Aug 10, 2023 | 8.160 | 8.230 | 8.060 | 8.120 | 56,182 | -0.01(-0.12%) |
Aug 09, 2023 | 8.180 | 8.215 | 8.130 | 8.130 | 53,793 | -0.06(-0.73%) |
Aug 08, 2023 | 8.100 | 8.200 | 8.050 | 8.190 | 60,896 | +0.06(+0.74%) |
Aug 07, 2023 | 8.020 | 8.140 | 7.950 | 8.130 | 61,275 | +0.11(+1.37%) |
Aug 04, 2023 | 8.030 | 8.130 | 7.990 | 8.020 | 40,530 | -0.02(-0.25%) |
Aug 03, 2023 | 8.040 | 8.070 | 8.010 | 8.040 | 27,894 | -0.06(-0.74%) |
Aug 02, 2023 | 8.110 | 8.150 | 8.050 | 8.100 | 42,752 | -0.03(-0.37%) |
Aug 01, 2023 | 8.070 | 8.150 | 8.010 | 8.130 | 70,231 | +0.06(+0.74%) |
Jul 31, 2023 | 7.980 | 8.080 | 7.910 | 8.070 | 53,082 | +0.10(+1.25%) |
Jul 28, 2023 | 7.960 | 8.000 | 7.930 | 7.970 | 28,792 | +0.02(+0.25%) |
Jul 27, 2023 | 8.040 | 8.040 | 7.900 | 7.950 | 39,151 | -0.09(-1.12%) |
Jul 26, 2023 | 8.060 | 8.100 | 7.990 | 8.040 | 31,923 | +0.00(+0.00%) |
Jul 25, 2023 | 8.110 | 8.155 | 8.000 | 8.040 | 77,496 | -0.11(-1.35%) |
Jul 24, 2023 | 8.200 | 8.200 | 8.010 | 8.150 | 53,364 | -0.05(-0.61%) |
Jul 21, 2023 | 8.360 | 8.360 | 8.160 | 8.200 | 56,397 | -0.13(-1.56%) |
Jul 20, 2023 | 8.340 | 8.370 | 8.290 | 8.330 | 43,373 | +0.01(+0.12%) |
Jul 19, 2023 | 8.300 | 8.370 | 8.270 | 8.320 | 71,052 | +0.04(+0.48%) |
Jul 18, 2023 | 8.220 | 8.320 | 8.220 | 8.280 | 81,606 | +0.07(+0.85%) |
Jul 17, 2023 | 8.150 | 8.270 | 8.150 | 8.210 | 49,559 | +0.11(+1.36%) |
Jul 14, 2023 | 8.290 | 8.290 | 8.090 | 8.100 | 74,511 | -0.16(-1.94%) |
Jul 13, 2023 | 8.180 | 8.310 | 8.155 | 8.260 | 74,473 | +0.11(+1.35%) |
Jul 12, 2023 | 8.170 | 8.200 | 8.105 | 8.150 | 99,678 | +0.06(+0.74%) |
Jul 11, 2023 | 8.170 | 8.215 | 8.050 | 8.090 | 85,815 | -0.02(-0.25%) |
Jul 10, 2023 | 8.060 | 8.130 | 8.050 | 8.110 | 83,688 | +0.20(+2.53%) |
Jul 07, 2023 | 7.880 | 7.960 | 7.830 | 7.910 | 222,703 | +0.06(+0.76%) |
Jul 06, 2023 | 7.920 | 7.949 | 7.835 | 7.850 | 120,301 | -0.10(-1.26%) |
Jul 05, 2023 | 8.080 | 8.080 | 7.930 | 7.950 | 87,223 | -0.13(-1.61%) |
Jul 03, 2023 | 8.050 | 8.185 | 7.970 | 8.080 | 49,340 | +0.05(+0.62%) |
Jun 30, 2023 | 7.990 | 8.120 | 7.990 | 8.030 | 205,570 | +0.07(+0.88%) |
Jun 29, 2023 | 7.850 | 8.000 | 7.830 | 7.960 | 89,978 | +0.12(+1.53%) |
Jun 28, 2023 | 7.740 | 7.930 | 7.671 | 7.840 | 93,860 | +0.10(+1.29%) |
Jun 27, 2023 | 7.670 | 7.785 | 7.610 | 7.740 | 63,103 | +0.11(+1.44%) |
Jun 26, 2023 | 7.600 | 7.690 | 7.520 | 7.630 | 73,673 | +0.04(+0.53%) |
Jun 23, 2023 | 7.480 | 7.630 | 7.470 | 7.590 | 690,608 | +0.02(+0.26%) |
Jun 22, 2023 | 7.580 | 7.620 | 7.490 | 7.570 | 59,885 | -0.01(-0.13%) |
Jun 21, 2023 | 7.460 | 7.648 | 7.430 | 7.580 | 158,389 | +0.12(+1.61%) |
Jun 20, 2023 | 7.460 | 7.530 | 7.430 | 7.460 | 148,805 | +0.01(+0.13%) |
Jun 16, 2023 | 7.300 | 7.530 | 7.280 | 7.450 | 332,611 | +0.22(+3.04%) |
Jun 15, 2023 | 7.090 | 7.280 | 7.010 | 7.230 | 122,620 | +0.18(+2.55%) |
Jun 14, 2023 | 6.970 | 7.110 | 6.960 | 7.050 | 216,995 | +0.07(+1.00%) |
Jun 13, 2023 | 7.000 | 7.110 | 6.920 | 6.980 | 85,886 | +0.02(+0.29%) |
Jun 12, 2023 | 6.900 | 7.000 | 6.780 | 6.960 | 126,274 | +0.07(+1.02%) |
Jun 09, 2023 | 6.650 | 7.090 | 6.600 | 6.890 | 178,301 | -0.36(-4.97%) |
Jun 08, 2023 | 7.250 | 7.320 | 7.130 | 7.250 | 116,465 | +0.05(+0.69%) |
Jun 07, 2023 | 7.040 | 7.230 | 7.020 | 7.200 | 121,198 | +0.21(+3.00%) |
Jun 06, 2023 | 6.780 | 7.125 | 6.780 | 6.990 | 114,875 | +0.15(+2.19%) |
Jun 05, 2023 | 6.920 | 7.130 | 6.760 | 6.840 | 104,024 | -0.05(-0.73%) |
Jun 02, 2023 | 6.660 | 6.940 | 6.610 | 6.890 | 134,475 | +0.23(+3.45%) |