Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.390 | 8.400 | 8.332 | 8.370 | 2,020,480 | +0.00(+0.00%) |
Aug 30, 2023 | 8.340 | 8.380 | 8.300 | 8.370 | 1,965,365 | +0.02(+0.30%) |
Aug 29, 2023 | 8.290 | 8.370 | 8.290 | 8.345 | 2,211,383 | +0.08(+0.91%) |
Aug 28, 2023 | 8.290 | 8.350 | 8.250 | 8.270 | 1,540,083 | -0.03(-0.36%) |
Aug 25, 2023 | 8.290 | 8.310 | 8.250 | 8.300 | 625,787 | +0.06(+0.73%) |
Aug 24, 2023 | 8.330 | 8.360 | 8.240 | 8.240 | 1,396,313 | -0.05(-0.60%) |
Aug 23, 2023 | 8.270 | 8.340 | 8.270 | 8.290 | 514,540 | +0.02(+0.24%) |
Aug 22, 2023 | 8.280 | 8.290 | 8.250 | 8.270 | 1,068,740 | -0.01(-0.12%) |
Aug 21, 2023 | 8.330 | 8.335 | 8.240 | 8.280 | 2,779,451 | -0.04(-0.48%) |
Aug 18, 2023 | 8.340 | 8.350 | 8.310 | 8.320 | 2,935,205 | -0.02(-0.24%) |
Aug 17, 2023 | 8.360 | 8.380 | 8.330 | 8.340 | 3,159,209 | -0.03(-0.36%) |
Aug 16, 2023 | 8.350 | 8.380 | 8.280 | 8.370 | 7,273,975 | +0.02(+0.24%) |
Aug 15, 2023 | 8.340 | 8.390 | 8.325 | 8.350 | 7,800,945 | -0.05(-0.60%) |
Aug 14, 2023 | 8.330 | 8.400 | 8.270 | 8.400 | 11,153,366 | +0.29(+3.58%) |
Aug 11, 2023 | 8.080 | 8.130 | 7.960 | 8.110 | 2,528,563 | -0.02(-0.25%) |
Aug 10, 2023 | 8.170 | 8.329 | 8.130 | 8.130 | 1,550,929 | -0.03(-0.37%) |
Aug 09, 2023 | 8.190 | 8.240 | 8.110 | 8.160 | 2,058,018 | +0.02(+0.25%) |
Aug 08, 2023 | 8.140 | 8.180 | 8.060 | 8.140 | 1,388,677 | -0.09(-1.09%) |
Aug 07, 2023 | 8.145 | 8.250 | 8.145 | 8.230 | 3,060,576 | +0.25(+3.13%) |
Aug 04, 2023 | 7.910 | 8.050 | 7.910 | 7.980 | 1,534,025 | +0.07(+0.88%) |
Aug 03, 2023 | 7.830 | 7.960 | 7.830 | 7.910 | 584,350 | +0.10(+1.28%) |
Aug 02, 2023 | 7.850 | 7.870 | 7.720 | 7.810 | 833,377 | -0.09(-1.14%) |
Aug 01, 2023 | 7.940 | 7.955 | 7.880 | 7.900 | 551,969 | -0.16(-1.99%) |
Jul 31, 2023 | 7.940 | 8.080 | 7.910 | 8.060 | 1,148,442 | +0.08(+1.00%) |
Jul 28, 2023 | 7.970 | 8.030 | 7.890 | 7.980 | 946,492 | +0.11(+1.40%) |
Jul 27, 2023 | 7.910 | 7.980 | 7.850 | 7.870 | 1,112,297 | -0.04(-0.51%) |
Jul 26, 2023 | 7.860 | 7.965 | 7.820 | 7.910 | 657,922 | +0.05(+0.64%) |
Jul 25, 2023 | 8.000 | 8.050 | 7.840 | 7.860 | 599,309 | -0.04(-0.51%) |
Jul 24, 2023 | 7.850 | 8.140 | 7.820 | 7.900 | 1,598,424 | +0.03(+0.38%) |
Jul 21, 2023 | 7.850 | 7.945 | 7.850 | 7.870 | 413,308 | +0.06(+0.77%) |
Jul 20, 2023 | 7.800 | 7.890 | 7.790 | 7.810 | 302,973 | -0.02(-0.26%) |
Jul 19, 2023 | 7.820 | 7.930 | 7.800 | 7.830 | 698,999 | +0.02(+0.26%) |
Jul 18, 2023 | 7.930 | 7.965 | 7.790 | 7.810 | 1,328,793 | -0.15(-1.88%) |
Jul 17, 2023 | 8.000 | 8.050 | 7.920 | 7.960 | 1,943,721 | -0.04(-0.50%) |
Jul 14, 2023 | 8.170 | 8.180 | 7.900 | 8.000 | 3,434,814 | -0.23(-2.79%) |
Jul 13, 2023 | 8.330 | 8.445 | 8.210 | 8.230 | 3,058,952 | -0.10(-1.20%) |
Jul 12, 2023 | 8.260 | 8.360 | 8.200 | 8.330 | 2,838,083 | +0.09(+1.09%) |
Jul 11, 2023 | 8.200 | 8.330 | 8.100 | 8.240 | 3,705,115 | +0.11(+1.35%) |
Jul 10, 2023 | 7.930 | 8.210 | 7.790 | 8.130 | 7,387,237 | +0.89(+12.29%) |
Jul 07, 2023 | 7.200 | 7.340 | 7.190 | 7.240 | 611,846 | +0.04(+0.56%) |
Jul 06, 2023 | 7.160 | 7.230 | 7.150 | 7.200 | 936,275 | -0.01(-0.14%) |
Jul 05, 2023 | 7.240 | 7.250 | 7.175 | 7.210 | 555,086 | -0.05(-0.69%) |
Jul 03, 2023 | 7.220 | 7.320 | 7.190 | 7.260 | 676,578 | +0.10(+1.40%) |
Jun 30, 2023 | 7.200 | 7.260 | 7.155 | 7.160 | 892,595 | -0.04(-0.56%) |
Jun 29, 2023 | 7.210 | 7.235 | 7.150 | 7.200 | 1,458,353 | -0.03(-0.41%) |
Jun 28, 2023 | 7.330 | 7.330 | 7.175 | 7.230 | 1,540,001 | -0.02(-0.28%) |
Jun 27, 2023 | 7.250 | 7.300 | 7.200 | 7.250 | 1,409,408 | +0.03(+0.42%) |
Jun 26, 2023 | 7.210 | 7.270 | 7.200 | 7.220 | 733,156 | -0.01(-0.14%) |
Jun 23, 2023 | 7.170 | 7.305 | 7.149 | 7.230 | 827,873 | -0.02(-0.28%) |
Jun 22, 2023 | 7.170 | 7.280 | 7.152 | 7.250 | 671,334 | +0.06(+0.83%) |
Jun 21, 2023 | 7.190 | 7.260 | 7.170 | 7.190 | 1,071,241 | -0.02(-0.28%) |
Jun 20, 2023 | 7.250 | 7.315 | 7.180 | 7.210 | 1,543,814 | -0.08(-1.10%) |
Jun 16, 2023 | 7.370 | 7.445 | 7.130 | 7.290 | 8,677,066 | -0.08(-1.02%) |
Jun 15, 2023 | 7.400 | 7.440 | 7.340 | 7.365 | 2,115,169 | -0.00(-0.07%) |
Jun 14, 2023 | 7.250 | 7.420 | 7.245 | 7.370 | 2,281,474 | +0.12(+1.66%) |
Jun 13, 2023 | 7.290 | 7.360 | 7.245 | 7.250 | 1,921,377 | +0.04(+0.55%) |
Jun 12, 2023 | 7.180 | 7.320 | 7.170 | 7.210 | 2,802,704 | +0.10(+1.41%) |
Jun 09, 2023 | 7.250 | 7.380 | 7.110 | 7.110 | 9,187,787 | -0.13(-1.80%) |
Jun 08, 2023 | 7.010 | 7.300 | 7.000 | 7.240 | 4,209,254 | +0.30(+4.32%) |
Jun 07, 2023 | 7.280 | 7.300 | 6.885 | 6.940 | 9,023,156 | +0.66(+10.51%) |
Jun 06, 2023 | 6.030 | 6.370 | 5.860 | 6.280 | 1,243,453 | +0.25(+4.15%) |
Jun 05, 2023 | 6.080 | 6.610 | 5.960 | 6.030 | 2,072,675 | +0.00(+0.00%) |
Jun 02, 2023 | 6.010 | 6.220 | 5.870 | 6.030 | 1,519,056 | +0.05(+0.84%) |