Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.421 | 6.555 | 6.390 | 6.457 | 9,150,580 | -0.11(-1.63%) |
Aug 30, 2023 | 6.511 | 6.600 | 6.412 | 6.564 | 7,136,309 | +0.05(+0.82%) |
Aug 29, 2023 | 6.368 | 6.520 | 6.260 | 6.511 | 9,303,959 | +0.20(+3.12%) |
Aug 28, 2023 | 6.296 | 6.448 | 6.296 | 6.314 | 8,325,171 | +0.04(+0.71%) |
Aug 25, 2023 | 6.341 | 6.403 | 6.198 | 6.269 | 7,810,018 | -0.07(-1.13%) |
Aug 24, 2023 | 6.287 | 6.484 | 6.225 | 6.341 | 9,121,129 | +0.04(+0.71%) |
Aug 23, 2023 | 6.055 | 6.323 | 5.992 | 6.296 | 14,039,830 | +0.24(+3.99%) |
Aug 22, 2023 | 6.305 | 6.305 | 5.912 | 6.055 | 24,825,470 | -0.21(-3.42%) |
Aug 21, 2023 | 6.225 | 6.323 | 6.010 | 6.269 | 31,158,910 | +0.07(+1.15%) |
Aug 18, 2023 | 6.779 | 6.913 | 5.706 | 6.198 | 70,459,784 | -0.51(-7.60%) |
Aug 17, 2023 | 6.582 | 6.806 | 6.520 | 6.707 | 13,387,406 | +0.10(+1.49%) |
Aug 16, 2023 | 6.743 | 6.824 | 6.582 | 6.609 | 12,791,999 | -0.18(-2.63%) |
Aug 15, 2023 | 6.868 | 6.913 | 6.761 | 6.788 | 14,371,434 | -0.20(-2.82%) |
Aug 14, 2023 | 7.020 | 7.088 | 6.922 | 6.985 | 14,280,428 | -0.24(-3.34%) |
Aug 11, 2023 | 6.904 | 7.244 | 6.663 | 7.226 | 34,634,072 | -0.04(-0.61%) |
Aug 10, 2023 | 7.629 | 7.696 | 7.204 | 7.271 | 21,455,468 | -0.33(-4.35%) |
Aug 09, 2023 | 7.772 | 7.995 | 7.593 | 7.602 | 19,525,672 | -0.16(-2.07%) |
Aug 08, 2023 | 8.532 | 8.532 | 7.620 | 7.763 | 41,206,824 | -1.27(-14.06%) |
Aug 07, 2023 | 8.881 | 9.051 | 8.854 | 9.033 | 9,515,834 | +0.13(+1.51%) |
Aug 04, 2023 | 8.818 | 9.024 | 8.773 | 8.899 | 7,329,073 | +0.07(+0.81%) |
Aug 03, 2023 | 8.764 | 8.827 | 8.505 | 8.827 | 7,574,079 | +0.01(+0.10%) |
Aug 02, 2023 | 8.755 | 8.885 | 8.675 | 8.818 | 8,348,319 | -0.05(-0.60%) |
Aug 01, 2023 | 8.943 | 9.010 | 8.720 | 8.872 | 8,485,640 | -0.15(-1.68%) |
Jul 31, 2023 | 9.015 | 9.131 | 8.854 | 9.024 | 8,165,041 | +0.04(+0.40%) |
Jul 28, 2023 | 9.292 | 9.346 | 8.952 | 8.988 | 9,638,317 | -0.17(-1.86%) |
Jul 27, 2023 | 9.569 | 9.604 | 9.131 | 9.158 | 8,787,283 | -0.34(-3.58%) |
Jul 26, 2023 | 9.310 | 9.507 | 9.301 | 9.498 | 7,714,358 | +0.20(+2.12%) |
Jul 25, 2023 | 9.346 | 9.399 | 9.198 | 9.301 | 10,241,577 | -0.05(-0.57%) |
Jul 24, 2023 | 9.256 | 9.435 | 9.203 | 9.355 | 10,145,616 | +0.11(+1.16%) |
Jul 21, 2023 | 9.212 | 9.310 | 9.064 | 9.247 | 8,157,123 | +0.06(+0.68%) |
Jul 20, 2023 | 9.256 | 9.323 | 9.176 | 9.185 | 12,234,499 | -0.14(-1.53%) |
Jul 19, 2023 | 8.988 | 9.328 | 8.988 | 9.328 | 10,553,398 | +0.43(+4.82%) |
Jul 18, 2023 | 8.863 | 8.957 | 8.800 | 8.899 | 9,387,297 | +0.09(+1.02%) |
Jul 17, 2023 | 8.791 | 8.888 | 8.711 | 8.809 | 6,917,643 | +0.01(+0.10%) |
Jul 14, 2023 | 8.836 | 8.863 | 8.666 | 8.800 | 8,907,979 | -0.05(-0.61%) |
Jul 13, 2023 | 8.845 | 8.925 | 8.773 | 8.854 | 9,005,769 | +0.09(+1.02%) |
Jul 12, 2023 | 8.818 | 8.881 | 8.738 | 8.764 | 8,632,163 | +0.10(+1.14%) |
Jul 11, 2023 | 8.496 | 8.702 | 8.407 | 8.666 | 8,767,250 | +0.29(+3.42%) |
Jul 10, 2023 | 8.228 | 8.416 | 8.138 | 8.380 | 7,907,489 | +0.10(+1.19%) |
Jul 07, 2023 | 8.183 | 8.398 | 8.129 | 8.281 | 11,965,596 | +0.09(+1.09%) |
Jul 06, 2023 | 8.353 | 8.416 | 8.040 | 8.192 | 13,178,061 | -0.31(-3.68%) |
Jul 05, 2023 | 8.469 | 8.711 | 8.335 | 8.505 | 8,071,309 | -0.03(-0.31%) |
Jul 03, 2023 | 8.237 | 8.541 | 8.228 | 8.532 | 7,375,674 | +0.25(+3.02%) |
Jun 30, 2023 | 8.326 | 8.420 | 8.201 | 8.281 | 9,534,771 | +0.01(+0.11%) |
Jun 29, 2023 | 8.174 | 8.317 | 8.147 | 8.273 | 6,417,644 | +0.05(+0.65%) |
Jun 28, 2023 | 8.228 | 8.228 | 8.098 | 8.219 | 8,028,974 | -0.04(-0.43%) |
Jun 27, 2023 | 8.013 | 8.335 | 7.951 | 8.255 | 9,786,173 | +0.23(+2.90%) |
Jun 26, 2023 | 7.781 | 8.049 | 7.736 | 8.022 | 7,617,014 | +0.26(+3.34%) |
Jun 23, 2023 | 7.825 | 7.870 | 7.745 | 7.763 | 11,077,420 | -0.11(-1.36%) |
Jun 22, 2023 | 7.986 | 8.004 | 7.718 | 7.870 | 10,628,499 | -0.12(-1.46%) |
Jun 21, 2023 | 8.058 | 8.085 | 7.960 | 7.986 | 8,787,814 | -0.16(-1.98%) |
Jun 20, 2023 | 8.183 | 8.188 | 8.040 | 8.147 | 8,809,898 | -0.06(-0.76%) |
Jun 16, 2023 | 8.103 | 8.255 | 8.071 | 8.210 | 14,819,780 | +0.05(+0.66%) |
Jun 15, 2023 | 8.049 | 8.165 | 7.892 | 8.156 | 11,372,524 | +0.04(+0.44%) |
Jun 14, 2023 | 8.120 | 8.299 | 7.888 | 8.120 | 19,454,064 | +0.06(+0.78%) |
Jun 13, 2023 | 8.006 | 8.158 | 7.963 | 8.058 | 25,721,482 | +0.08(+0.98%) |
Jun 12, 2023 | 7.997 | 8.092 | 7.876 | 7.980 | 17,074,376 | +0.02(+0.22%) |
Jun 09, 2023 | 8.101 | 8.145 | 7.932 | 7.963 | 12,468,622 | -0.14(-1.71%) |
Jun 08, 2023 | 8.058 | 8.119 | 7.834 | 8.101 | 12,670,740 | +0.04(+0.54%) |
Jun 07, 2023 | 7.919 | 8.084 | 7.798 | 8.058 | 24,721,472 | +0.28(+3.56%) |
Jun 06, 2023 | 7.382 | 7.824 | 7.326 | 7.781 | 18,451,390 | +0.41(+5.52%) |
Jun 05, 2023 | 7.148 | 7.421 | 7.131 | 7.373 | 14,472,116 | +0.23(+3.15%) |
Jun 02, 2023 | 7.226 | 7.386 | 7.131 | 7.148 | 14,326,645 | +0.07(+0.98%) |