Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.200 | 9.780 | 9.110 | 9.560 | 46,596 | +0.47(+5.17%) |
Aug 30, 2023 | 9.050 | 9.300 | 9.000 | 9.090 | 29,530 | -0.04(-0.44%) |
Aug 29, 2023 | 9.340 | 9.390 | 8.981 | 9.130 | 19,439 | -0.10(-1.08%) |
Aug 28, 2023 | 9.460 | 9.615 | 9.017 | 9.230 | 28,291 | -0.23(-2.43%) |
Aug 25, 2023 | 9.650 | 9.703 | 9.300 | 9.460 | 18,524 | -0.05(-0.53%) |
Aug 24, 2023 | 9.640 | 9.850 | 9.390 | 9.510 | 33,581 | +0.01(+0.11%) |
Aug 23, 2023 | 8.870 | 9.620 | 8.546 | 9.500 | 56,580 | +0.65(+7.34%) |
Aug 22, 2023 | 8.410 | 9.090 | 8.330 | 8.850 | 40,145 | +0.38(+4.49%) |
Aug 21, 2023 | 8.650 | 8.650 | 8.374 | 8.470 | 22,773 | -0.07(-0.82%) |
Aug 18, 2023 | 8.680 | 8.830 | 8.480 | 8.540 | 22,080 | -0.22(-2.51%) |
Aug 17, 2023 | 8.880 | 8.990 | 8.580 | 8.760 | 21,939 | -0.10(-1.13%) |
Aug 16, 2023 | 9.180 | 9.200 | 8.751 | 8.860 | 31,761 | -0.32(-3.49%) |
Aug 15, 2023 | 9.290 | 9.290 | 8.920 | 9.180 | 39,300 | -0.02(-0.22%) |
Aug 14, 2023 | 9.100 | 9.347 | 8.910 | 9.200 | 92,603 | +0.55(+6.36%) |
Aug 11, 2023 | 8.470 | 8.650 | 8.260 | 8.650 | 38,820 | +0.70(+8.81%) |
Aug 10, 2023 | 7.650 | 8.005 | 7.630 | 7.950 | 37,879 | +0.36(+4.74%) |
Aug 09, 2023 | 7.700 | 7.760 | 7.450 | 7.590 | 9,113 | +0.15(+2.02%) |
Aug 08, 2023 | 7.540 | 7.650 | 7.270 | 7.440 | 15,059 | -0.13(-1.72%) |
Aug 07, 2023 | 7.600 | 7.892 | 7.570 | 7.570 | 12,219 | -0.18(-2.32%) |
Aug 04, 2023 | 7.700 | 7.840 | 7.520 | 7.750 | 8,023 | +0.20(+2.65%) |
Aug 03, 2023 | 8.040 | 8.040 | 7.500 | 7.550 | 16,934 | -0.45(-5.63%) |
Aug 02, 2023 | 8.120 | 8.150 | 7.720 | 8.000 | 27,226 | -0.02(-0.25%) |
Aug 01, 2023 | 8.100 | 8.230 | 7.810 | 8.020 | 19,132 | +0.01(+0.12%) |
Jul 31, 2023 | 8.160 | 8.240 | 7.960 | 8.010 | 13,493 | -0.01(-0.12%) |
Jul 28, 2023 | 8.040 | 8.100 | 7.880 | 8.020 | 22,438 | +0.05(+0.63%) |
Jul 27, 2023 | 8.070 | 8.070 | 7.750 | 7.970 | 5,300 | -0.10(-1.24%) |
Jul 26, 2023 | 8.020 | 8.080 | 7.840 | 8.070 | 9,098 | +0.13(+1.64%) |
Jul 25, 2023 | 7.900 | 8.100 | 7.761 | 7.940 | 5,249 | +0.05(+0.63%) |
Jul 24, 2023 | 7.730 | 7.895 | 7.600 | 7.890 | 9,775 | +0.32(+4.23%) |
Jul 21, 2023 | 7.730 | 7.830 | 7.530 | 7.570 | 9,499 | -0.15(-1.94%) |
Jul 20, 2023 | 7.720 | 7.940 | 7.300 | 7.720 | 45,896 | +0.09(+1.25%) |
Jul 19, 2023 | 7.720 | 7.863 | 7.530 | 7.625 | 16,575 | -0.33(-4.21%) |
Jul 18, 2023 | 7.620 | 7.960 | 7.580 | 7.960 | 14,518 | +0.31(+4.05%) |
Jul 17, 2023 | 7.790 | 7.890 | 7.520 | 7.650 | 10,432 | -0.05(-0.71%) |
Jul 14, 2023 | 7.700 | 7.795 | 7.601 | 7.705 | 4,364 | -0.28(-3.45%) |
Jul 13, 2023 | 8.090 | 8.090 | 7.870 | 7.980 | 10,723 | -0.04(-0.50%) |
Jul 12, 2023 | 7.930 | 8.040 | 7.910 | 8.020 | 10,637 | +0.05(+0.63%) |
Jul 11, 2023 | 7.750 | 8.022 | 7.750 | 7.970 | 9,524 | +0.31(+4.05%) |
Jul 10, 2023 | 7.910 | 8.060 | 7.660 | 7.660 | 21,960 | -0.24(-3.04%) |
Jul 07, 2023 | 7.690 | 7.930 | 7.450 | 7.900 | 6,462 | +0.23(+3.00%) |
Jul 06, 2023 | 7.380 | 7.770 | 7.220 | 7.670 | 38,059 | +0.21(+2.82%) |
Jul 05, 2023 | 7.640 | 7.685 | 7.310 | 7.460 | 17,145 | -0.12(-1.58%) |
Jul 03, 2023 | 7.530 | 7.671 | 7.490 | 7.580 | 16,465 | -0.19(-2.45%) |
Jun 30, 2023 | 7.710 | 7.950 | 7.680 | 7.770 | 3,115 | +0.06(+0.78%) |
Jun 29, 2023 | 7.750 | 7.810 | 7.300 | 7.710 | 21,556 | +0.15(+1.98%) |
Jun 28, 2023 | 6.800 | 7.930 | 6.710 | 7.560 | 56,710 | +0.84(+12.58%) |
Jun 27, 2023 | 6.750 | 6.800 | 6.600 | 6.715 | 28,646 | -0.08(-1.25%) |
Jun 26, 2023 | 7.070 | 7.160 | 6.610 | 6.800 | 25,353 | -0.32(-4.49%) |
Jun 23, 2023 | 7.210 | 7.350 | 7.000 | 7.120 | 11,958 | -0.06(-0.84%) |
Jun 22, 2023 | 7.775 | 7.796 | 7.032 | 7.180 | 32,923 | -0.58(-7.47%) |
Jun 21, 2023 | 7.790 | 7.840 | 7.613 | 7.760 | 2,654 | +0.00(+0.00%) |
Jun 20, 2023 | 7.910 | 8.010 | 7.640 | 7.760 | 9,648 | -0.06(-0.77%) |
Jun 16, 2023 | 7.890 | 8.030 | 7.540 | 7.820 | 19,105 | -0.07(-0.89%) |
Jun 15, 2023 | 8.100 | 8.220 | 7.880 | 7.890 | 7,835 | -0.13(-1.62%) |
Jun 14, 2023 | 8.250 | 8.300 | 8.020 | 8.020 | 13,191 | -0.17(-2.08%) |
Jun 13, 2023 | 8.250 | 8.520 | 8.000 | 8.190 | 12,998 | +0.03(+0.37%) |
Jun 12, 2023 | 8.280 | 8.444 | 8.160 | 8.160 | 5,525 | -0.16(-1.92%) |
Jun 09, 2023 | 8.360 | 8.550 | 8.300 | 8.320 | 8,659 | +0.05(+0.60%) |
Jun 08, 2023 | 8.450 | 8.550 | 8.260 | 8.270 | 17,097 | -0.06(-0.72%) |
Jun 07, 2023 | 8.610 | 8.610 | 8.310 | 8.330 | 11,485 | -0.19(-2.23%) |
Jun 06, 2023 | 8.210 | 8.557 | 8.210 | 8.520 | 16,142 | +0.25(+3.02%) |
Jun 05, 2023 | 8.050 | 8.510 | 8.040 | 8.270 | 47,904 | +0.23(+2.86%) |
Jun 02, 2023 | 8.060 | 8.240 | 8.030 | 8.040 | 27,325 | -0.06(-0.68%) |