Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.000 | 7.290 | 7.000 | 7.160 | 4,248 | +0.14(+1.99%) |
Aug 30, 2023 | 7.250 | 7.300 | 7.020 | 7.020 | 4,111 | -0.16(-2.23%) |
Aug 29, 2023 | 7.170 | 7.350 | 7.155 | 7.180 | 12,543 | -0.13(-1.78%) |
Aug 28, 2023 | 7.300 | 7.370 | 7.255 | 7.310 | 9,278 | +0.12(+1.67%) |
Aug 25, 2023 | 7.430 | 7.500 | 7.100 | 7.190 | 10,184 | -0.35(-4.64%) |
Aug 24, 2023 | 7.020 | 7.980 | 7.020 | 7.540 | 18,411 | +0.44(+6.20%) |
Aug 23, 2023 | 6.970 | 7.300 | 6.970 | 7.100 | 28,839 | +0.09(+1.28%) |
Aug 22, 2023 | 7.320 | 7.710 | 6.938 | 7.010 | 42,079 | -0.09(-1.27%) |
Aug 21, 2023 | 5.740 | 7.310 | 5.733 | 7.100 | 141,196 | +1.61(+29.33%) |
Aug 18, 2023 | 6.390 | 6.410 | 5.400 | 5.490 | 52,264 | -0.72(-11.59%) |
Aug 17, 2023 | 6.470 | 6.500 | 6.150 | 6.210 | 12,806 | -0.31(-4.75%) |
Aug 16, 2023 | 6.720 | 7.350 | 6.520 | 6.520 | 8,745 | -0.24(-3.55%) |
Aug 15, 2023 | 6.610 | 6.980 | 6.600 | 6.760 | 11,301 | -0.12(-1.74%) |
Aug 14, 2023 | 6.850 | 6.930 | 6.851 | 6.880 | 6,924 | -0.05(-0.72%) |
Aug 11, 2023 | 6.900 | 7.270 | 6.900 | 6.930 | 5,675 | +0.10(+1.46%) |
Aug 10, 2023 | 6.986 | 7.000 | 6.810 | 6.830 | 7,101 | +0.04(+0.59%) |
Aug 09, 2023 | 7.050 | 7.075 | 6.790 | 6.790 | 9,786 | -0.25(-3.55%) |
Aug 08, 2023 | 7.200 | 7.294 | 7.040 | 7.040 | 7,665 | -0.19(-2.63%) |
Aug 07, 2023 | 7.150 | 7.430 | 7.150 | 7.230 | 17,942 | -0.55(-7.07%) |
Aug 04, 2023 | 7.543 | 7.780 | 7.543 | 7.780 | 1,433 | +0.04(+0.52%) |
Aug 03, 2023 | 7.820 | 7.820 | 7.740 | 7.740 | 4,207 | -0.22(-2.76%) |
Aug 02, 2023 | 7.990 | 7.990 | 7.500 | 7.960 | 7,619 | -0.12(-1.49%) |
Aug 01, 2023 | 7.900 | 8.125 | 7.810 | 8.080 | 4,935 | +0.14(+1.76%) |
Jul 31, 2023 | 8.140 | 8.666 | 7.930 | 7.940 | 21,823 | -0.33(-3.99%) |
Jul 28, 2023 | 7.370 | 8.561 | 7.364 | 8.270 | 66,221 | +0.90(+12.21%) |
Jul 27, 2023 | 7.330 | 7.380 | 7.010 | 7.370 | 26,116 | +0.10(+1.38%) |
Jul 26, 2023 | 7.020 | 7.280 | 7.020 | 7.270 | 15,660 | +0.27(+3.86%) |
Jul 25, 2023 | 6.940 | 7.220 | 6.920 | 7.000 | 20,917 | -0.09(-1.27%) |
Jul 24, 2023 | 7.360 | 7.430 | 6.990 | 7.090 | 6,415 | +0.33(+4.88%) |
Jul 21, 2023 | 7.459 | 7.459 | 6.750 | 6.760 | 6,016 | -0.52(-7.14%) |
Jul 20, 2023 | 7.400 | 7.400 | 7.280 | 7.280 | 1,532 | -0.05(-0.68%) |
Jul 19, 2023 | 7.300 | 7.577 | 7.260 | 7.330 | 4,419 | -0.12(-1.61%) |
Jul 18, 2023 | 7.050 | 7.450 | 7.050 | 7.450 | 9,273 | +0.43(+6.07%) |
Jul 17, 2023 | 6.570 | 7.280 | 6.570 | 7.024 | 49,147 | +0.37(+5.62%) |
Jul 14, 2023 | 6.790 | 6.790 | 6.500 | 6.650 | 17,227 | -0.21(-3.06%) |
Jul 13, 2023 | 6.870 | 7.000 | 6.792 | 6.860 | 11,547 | +0.01(+0.15%) |
Jul 12, 2023 | 6.810 | 6.950 | 6.787 | 6.850 | 7,437 | -0.25(-3.52%) |
Jul 11, 2023 | 7.050 | 7.100 | 6.880 | 7.100 | 3,516 | +0.09(+1.28%) |
Jul 10, 2023 | 7.400 | 7.400 | 6.760 | 7.010 | 16,258 | -0.39(-5.27%) |
Jul 07, 2023 | 7.360 | 7.480 | 7.090 | 7.400 | 3,326 | -0.02(-0.34%) |
Jul 06, 2023 | 7.250 | 7.490 | 7.010 | 7.425 | 7,246 | +0.27(+3.85%) |
Jul 05, 2023 | 7.450 | 7.500 | 7.150 | 7.150 | 5,204 | -0.20(-2.72%) |
Jul 03, 2023 | 7.370 | 7.370 | 7.100 | 7.350 | 7,616 | -0.02(-0.27%) |
Jun 30, 2023 | 7.649 | 7.649 | 7.280 | 7.370 | 2,544 | -0.11(-1.47%) |
Jun 29, 2023 | 7.850 | 7.850 | 7.305 | 7.480 | 14,610 | -0.22(-2.86%) |
Jun 28, 2023 | 7.950 | 8.000 | 7.700 | 7.700 | 30,223 | -0.20(-2.53%) |
Jun 27, 2023 | 8.130 | 8.150 | 7.770 | 7.900 | 24,459 | -0.32(-3.95%) |
Jun 26, 2023 | 8.110 | 8.570 | 7.460 | 8.225 | 7,897 | +0.00(+0.06%) |
Jun 23, 2023 | 7.325 | 8.240 | 7.325 | 8.220 | 66,531 | +0.87(+11.84%) |
Jun 22, 2023 | 7.690 | 7.730 | 7.350 | 7.350 | 3,099 | -0.34(-4.42%) |
Jun 21, 2023 | 7.500 | 7.690 | 7.390 | 7.690 | 8,549 | +0.22(+2.95%) |
Jun 20, 2023 | 8.320 | 8.480 | 7.420 | 7.470 | 25,631 | -0.85(-10.22%) |
Jun 16, 2023 | 8.680 | 8.680 | 8.295 | 8.320 | 8,163 | -0.28(-3.26%) |
Jun 15, 2023 | 8.530 | 8.760 | 8.308 | 8.600 | 15,102 | +0.18(+2.14%) |
Jun 14, 2023 | 8.420 | 8.670 | 8.170 | 8.420 | 16,594 | +0.16(+1.94%) |
Jun 13, 2023 | 8.050 | 8.700 | 7.926 | 8.260 | 20,374 | +0.28(+3.51%) |
Jun 12, 2023 | 7.840 | 7.990 | 7.726 | 7.980 | 11,084 | +0.17(+2.18%) |
Jun 09, 2023 | 7.840 | 7.880 | 7.800 | 7.810 | 1,537 | -0.02(-0.26%) |
Jun 08, 2023 | 8.180 | 8.200 | 7.630 | 7.830 | 28,394 | -0.20(-2.49%) |
Jun 07, 2023 | 7.500 | 8.297 | 7.500 | 8.030 | 33,246 | +0.52(+6.92%) |
Jun 06, 2023 | 7.240 | 7.990 | 7.140 | 7.510 | 27,371 | +0.17(+2.32%) |
Jun 05, 2023 | 7.630 | 7.630 | 7.044 | 7.340 | 17,519 | -0.26(-3.42%) |
Jun 02, 2023 | 6.600 | 7.750 | 6.600 | 7.600 | 29,383 | +0.99(+15.01%) |