Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.030 | 7.050 | 6.870 | 6.870 | 212,551 | -0.15(-2.14%) |
Aug 30, 2023 | 7.060 | 7.130 | 6.971 | 7.020 | 250,210 | -0.07(-0.99%) |
Aug 29, 2023 | 7.120 | 7.195 | 7.010 | 7.090 | 283,782 | -0.01(-0.14%) |
Aug 28, 2023 | 7.080 | 7.250 | 7.030 | 7.100 | 340,010 | +0.02(+0.28%) |
Aug 25, 2023 | 7.000 | 7.205 | 6.915 | 7.080 | 282,491 | +0.08(+1.14%) |
Aug 24, 2023 | 6.860 | 7.020 | 6.710 | 7.000 | 341,790 | +0.11(+1.60%) |
Aug 23, 2023 | 6.880 | 6.989 | 6.870 | 6.890 | 249,148 | +0.06(+0.88%) |
Aug 22, 2023 | 6.840 | 6.950 | 6.701 | 6.830 | 265,146 | +0.03(+0.44%) |
Aug 21, 2023 | 6.770 | 6.970 | 6.550 | 6.800 | 658,487 | -0.16(-2.30%) |
Aug 18, 2023 | 6.700 | 7.060 | 6.670 | 6.960 | 430,488 | +0.19(+2.81%) |
Aug 17, 2023 | 6.930 | 6.970 | 6.750 | 6.770 | 420,362 | -0.15(-2.17%) |
Aug 16, 2023 | 6.960 | 7.050 | 6.740 | 6.920 | 584,668 | -0.05(-0.72%) |
Aug 15, 2023 | 6.980 | 7.090 | 6.900 | 6.970 | 463,485 | -0.05(-0.71%) |
Aug 14, 2023 | 7.250 | 7.290 | 6.830 | 7.020 | 1,197,776 | -0.15(-2.09%) |
Aug 11, 2023 | 7.810 | 7.835 | 6.860 | 7.170 | 1,535,882 | -0.72(-9.13%) |
Aug 10, 2023 | 7.800 | 8.190 | 7.800 | 7.890 | 550,379 | +0.24(+3.14%) |
Aug 09, 2023 | 7.600 | 7.825 | 7.520 | 7.650 | 340,157 | +0.01(+0.13%) |
Aug 08, 2023 | 7.900 | 7.900 | 7.610 | 7.640 | 395,384 | -0.11(-1.42%) |
Aug 07, 2023 | 8.120 | 8.180 | 7.750 | 7.750 | 381,135 | -0.36(-4.44%) |
Aug 04, 2023 | 7.910 | 8.160 | 7.830 | 8.110 | 310,520 | +0.21(+2.72%) |
Aug 03, 2023 | 7.800 | 8.020 | 7.770 | 7.895 | 319,238 | +0.07(+0.96%) |
Aug 02, 2023 | 7.820 | 7.960 | 7.680 | 7.820 | 339,819 | +0.02(+0.26%) |
Aug 01, 2023 | 7.720 | 7.900 | 7.615 | 7.800 | 343,691 | +0.08(+1.04%) |
Jul 31, 2023 | 7.770 | 8.035 | 7.700 | 7.720 | 525,266 | -0.04(-0.52%) |
Jul 28, 2023 | 7.340 | 7.810 | 7.270 | 7.760 | 767,948 | +0.45(+6.16%) |
Jul 27, 2023 | 7.150 | 7.355 | 7.010 | 7.310 | 627,884 | +0.25(+3.61%) |
Jul 26, 2023 | 7.020 | 7.130 | 6.920 | 7.055 | 454,812 | -0.01(-0.14%) |
Jul 25, 2023 | 7.180 | 7.388 | 7.060 | 7.065 | 731,193 | -0.04(-0.63%) |
Jul 24, 2023 | 8.190 | 8.190 | 6.910 | 7.110 | 3,371,220 | -1.04(-12.76%) |
Jul 21, 2023 | 8.110 | 8.363 | 8.020 | 8.150 | 399,862 | +0.10(+1.24%) |
Jul 20, 2023 | 7.940 | 8.060 | 7.870 | 8.050 | 248,754 | +0.13(+1.64%) |
Jul 19, 2023 | 7.790 | 7.950 | 7.730 | 7.920 | 410,695 | +0.10(+1.28%) |
Jul 18, 2023 | 7.700 | 7.880 | 7.680 | 7.820 | 300,439 | +0.09(+1.16%) |
Jul 17, 2023 | 7.860 | 8.066 | 7.710 | 7.730 | 315,336 | -0.12(-1.53%) |
Jul 14, 2023 | 8.020 | 8.060 | 7.709 | 7.850 | 323,508 | -0.15(-1.88%) |
Jul 13, 2023 | 7.730 | 8.000 | 7.660 | 8.000 | 454,122 | +0.29(+3.76%) |
Jul 12, 2023 | 7.750 | 7.775 | 7.620 | 7.710 | 421,230 | +0.01(+0.13%) |
Jul 11, 2023 | 7.750 | 7.750 | 7.550 | 7.700 | 497,129 | -0.01(-0.13%) |
Jul 10, 2023 | 7.690 | 7.830 | 7.620 | 7.710 | 351,705 | +0.00(+0.00%) |
Jul 07, 2023 | 7.630 | 7.830 | 7.630 | 7.710 | 299,767 | +0.08(+1.05%) |
Jul 06, 2023 | 7.660 | 7.790 | 7.590 | 7.630 | 655,655 | -0.29(-3.66%) |
Jul 05, 2023 | 7.810 | 7.989 | 7.681 | 7.920 | 400,057 | +0.09(+1.21%) |
Jul 03, 2023 | 7.890 | 8.030 | 7.700 | 7.825 | 329,102 | -0.02(-0.32%) |
Jun 30, 2023 | 8.190 | 8.190 | 7.530 | 7.850 | 1,437,053 | -0.30(-3.68%) |
Jun 29, 2023 | 9.480 | 9.558 | 7.650 | 8.150 | 3,945,485 | -1.75(-17.68%) |
Jun 28, 2023 | 9.000 | 9.950 | 8.900 | 9.900 | 635,523 | +0.98(+10.99%) |
Jun 27, 2023 | 9.030 | 9.090 | 8.920 | 8.920 | 254,418 | -0.07(-0.78%) |
Jun 26, 2023 | 8.940 | 9.090 | 8.840 | 8.990 | 257,395 | -0.01(-0.11%) |
Jun 23, 2023 | 9.380 | 9.420 | 8.950 | 9.000 | 702,324 | -0.43(-4.56%) |
Jun 22, 2023 | 9.410 | 9.600 | 9.250 | 9.430 | 428,148 | +0.02(+0.21%) |
Jun 21, 2023 | 9.080 | 9.500 | 8.920 | 9.410 | 653,390 | +0.35(+3.86%) |
Jun 20, 2023 | 8.660 | 9.110 | 8.450 | 9.060 | 756,509 | +0.43(+4.98%) |
Jun 16, 2023 | 8.350 | 8.750 | 8.180 | 8.630 | 3,348,563 | +0.36(+4.35%) |
Jun 15, 2023 | 7.850 | 8.280 | 7.520 | 8.270 | 885,017 | +0.40(+5.08%) |
Jun 14, 2023 | 8.220 | 8.340 | 7.730 | 7.870 | 689,062 | -0.35(-4.26%) |
Jun 13, 2023 | 8.190 | 8.330 | 8.117 | 8.220 | 621,748 | +0.05(+0.61%) |
Jun 12, 2023 | 8.440 | 8.440 | 7.950 | 8.170 | 1,044,414 | -0.24(-2.85%) |
Jun 09, 2023 | 8.550 | 8.700 | 8.370 | 8.410 | 332,708 | -0.12(-1.41%) |
Jun 08, 2023 | 8.490 | 8.630 | 8.450 | 8.530 | 364,999 | +0.04(+0.53%) |
Jun 07, 2023 | 8.570 | 8.740 | 8.453 | 8.485 | 445,633 | -0.11(-1.22%) |
Jun 06, 2023 | 8.780 | 8.840 | 8.470 | 8.590 | 390,986 | -0.19(-2.16%) |
Jun 05, 2023 | 8.920 | 8.990 | 8.690 | 8.780 | 301,645 | -0.11(-1.24%) |
Jun 02, 2023 | 8.740 | 8.900 | 8.610 | 8.890 | 276,807 | +0.26(+3.01%) |