Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.180 | 7.190 | 7.130 | 7.170 | 8,119,067 | -0.10(-1.38%) |
Aug 30, 2023 | 7.220 | 7.310 | 7.190 | 7.270 | 4,970,591 | +0.09(+1.25%) |
Aug 29, 2023 | 7.040 | 7.230 | 7.030 | 7.180 | 6,463,676 | +0.16(+2.28%) |
Aug 28, 2023 | 6.960 | 7.050 | 6.960 | 7.020 | 3,601,896 | +0.13(+1.89%) |
Aug 25, 2023 | 6.800 | 6.920 | 6.750 | 6.890 | 7,212,304 | +0.11(+1.62%) |
Aug 24, 2023 | 6.980 | 6.990 | 6.760 | 6.780 | 8,766,894 | -0.08(-1.17%) |
Aug 23, 2023 | 6.750 | 6.870 | 6.750 | 6.860 | 4,429,886 | +0.11(+1.63%) |
Aug 22, 2023 | 6.880 | 6.880 | 6.740 | 6.750 | 4,238,309 | -0.10(-1.46%) |
Aug 21, 2023 | 6.740 | 6.860 | 6.730 | 6.850 | 5,217,099 | +0.08(+1.18%) |
Aug 18, 2023 | 6.740 | 6.785 | 6.720 | 6.770 | 4,872,173 | +0.03(+0.45%) |
Aug 17, 2023 | 6.810 | 6.820 | 6.720 | 6.740 | 5,362,189 | +0.01(+0.15%) |
Aug 16, 2023 | 6.810 | 6.820 | 6.710 | 6.730 | 6,286,509 | -0.21(-3.03%) |
Aug 15, 2023 | 7.080 | 7.080 | 6.910 | 6.940 | 5,371,234 | -0.13(-1.84%) |
Aug 14, 2023 | 6.950 | 7.070 | 6.940 | 7.070 | 5,757,804 | +0.09(+1.29%) |
Aug 11, 2023 | 7.070 | 7.070 | 6.950 | 6.980 | 6,727,753 | -0.11(-1.55%) |
Aug 10, 2023 | 7.110 | 7.180 | 7.060 | 7.090 | 5,468,691 | +0.01(+0.14%) |
Aug 09, 2023 | 7.150 | 7.165 | 7.070 | 7.080 | 5,597,207 | -0.03(-0.42%) |
Aug 08, 2023 | 7.120 | 7.140 | 7.030 | 7.110 | 5,833,384 | -0.21(-2.87%) |
Aug 07, 2023 | 7.340 | 7.340 | 7.245 | 7.320 | 3,408,012 | +0.06(+0.83%) |
Aug 04, 2023 | 7.290 | 7.330 | 7.195 | 7.260 | 5,660,519 | +0.09(+1.26%) |
Aug 03, 2023 | 7.210 | 7.220 | 7.120 | 7.170 | 5,200,315 | -0.04(-0.55%) |
Aug 02, 2023 | 7.340 | 7.360 | 7.210 | 7.210 | 7,670,912 | -0.22(-2.96%) |
Aug 01, 2023 | 7.490 | 7.510 | 7.410 | 7.430 | 3,021,069 | -0.08(-1.07%) |
Jul 31, 2023 | 7.490 | 7.515 | 7.440 | 7.510 | 4,381,378 | +0.00(+0.00%) |
Jul 28, 2023 | 7.500 | 7.550 | 7.450 | 7.510 | 6,751,155 | +0.14(+1.90%) |
Jul 27, 2023 | 7.400 | 7.570 | 7.360 | 7.370 | 8,526,062 | +0.16(+2.22%) |
Jul 26, 2023 | 7.230 | 7.370 | 7.180 | 7.210 | 7,186,994 | -0.12(-1.64%) |
Jul 25, 2023 | 7.300 | 7.370 | 7.290 | 7.330 | 8,070,830 | +0.08(+1.10%) |
Jul 24, 2023 | 7.250 | 7.280 | 7.180 | 7.250 | 5,837,310 | +0.07(+0.97%) |
Jul 21, 2023 | 7.200 | 7.200 | 7.130 | 7.180 | 5,852,819 | +0.01(+0.14%) |
Jul 20, 2023 | 7.430 | 7.430 | 7.120 | 7.170 | 11,702,231 | -0.48(-6.27%) |
Jul 19, 2023 | 7.750 | 7.757 | 7.640 | 7.650 | 5,128,458 | -0.20(-2.55%) |
Jul 18, 2023 | 7.860 | 7.880 | 7.800 | 7.850 | 4,816,762 | -0.10(-1.26%) |
Jul 17, 2023 | 7.840 | 7.970 | 7.800 | 7.950 | 6,300,847 | +0.14(+1.79%) |
Jul 14, 2023 | 7.860 | 7.930 | 7.800 | 7.810 | 7,055,935 | +0.02(+0.26%) |
Jul 13, 2023 | 7.810 | 7.810 | 7.720 | 7.790 | 8,419,887 | +0.03(+0.39%) |
Jul 12, 2023 | 7.790 | 7.820 | 7.730 | 7.760 | 7,600,252 | -0.09(-1.15%) |
Jul 11, 2023 | 7.930 | 7.940 | 7.750 | 7.850 | 4,753,436 | +0.00(+0.00%) |
Jul 10, 2023 | 7.730 | 7.850 | 7.710 | 7.850 | 5,603,248 | +0.10(+1.29%) |
Jul 07, 2023 | 7.740 | 7.860 | 7.715 | 7.750 | 4,962,367 | +0.07(+0.91%) |
Jul 06, 2023 | 7.630 | 7.710 | 7.575 | 7.680 | 6,953,318 | -0.02(-0.26%) |
Jul 05, 2023 | 7.790 | 7.819 | 7.700 | 7.700 | 5,415,821 | -0.18(-2.28%) |
Jul 03, 2023 | 7.860 | 7.910 | 7.800 | 7.880 | 3,583,316 | -0.01(-0.13%) |
Jun 30, 2023 | 7.930 | 7.935 | 7.850 | 7.890 | 5,010,062 | +0.04(+0.51%) |
Jun 29, 2023 | 7.810 | 7.870 | 7.750 | 7.850 | 4,522,559 | +0.00(+0.00%) |
Jun 28, 2023 | 7.880 | 7.910 | 7.810 | 7.850 | 5,843,139 | -0.17(-2.12%) |
Jun 27, 2023 | 7.970 | 8.020 | 7.835 | 8.020 | 9,303,634 | -0.05(-0.62%) |
Jun 26, 2023 | 8.070 | 8.170 | 8.060 | 8.070 | 4,401,058 | +0.19(+2.36%) |
Jun 23, 2023 | 7.921 | 7.945 | 7.847 | 7.884 | 5,533,849 | -0.15(-1.86%) |
Jun 22, 2023 | 7.921 | 8.043 | 7.875 | 8.033 | 4,384,478 | +0.08(+1.06%) |
Jun 21, 2023 | 8.098 | 8.098 | 7.935 | 7.949 | 6,205,374 | -0.11(-1.39%) |
Jun 20, 2023 | 8.108 | 8.154 | 8.024 | 8.061 | 5,408,010 | -0.09(-1.14%) |
Jun 16, 2023 | 8.266 | 8.290 | 8.126 | 8.154 | 10,672,998 | -0.16(-1.91%) |
Jun 15, 2023 | 8.285 | 8.359 | 8.276 | 8.313 | 7,753,331 | +0.05(+0.56%) |
Jun 14, 2023 | 8.173 | 8.285 | 8.154 | 8.266 | 6,183,412 | +0.07(+0.80%) |
Jun 13, 2023 | 8.201 | 8.248 | 8.100 | 8.201 | 8,273,088 | +0.10(+1.27%) |
Jun 12, 2023 | 7.949 | 8.108 | 7.931 | 8.098 | 7,000,264 | +0.21(+2.72%) |
Jun 09, 2023 | 7.921 | 7.977 | 7.856 | 7.884 | 4,125,729 | +0.01(+0.12%) |
Jun 08, 2023 | 7.782 | 7.879 | 7.763 | 7.875 | 5,001,836 | +0.15(+1.93%) |
Jun 07, 2023 | 7.744 | 7.870 | 7.716 | 7.726 | 5,656,479 | +0.03(+0.36%) |
Jun 06, 2023 | 7.549 | 7.744 | 7.549 | 7.698 | 5,729,626 | +0.08(+1.10%) |
Jun 05, 2023 | 7.651 | 7.679 | 7.567 | 7.614 | 6,129,967 | -0.14(-1.80%) |
Jun 02, 2023 | 7.856 | 7.875 | 7.739 | 7.754 | 7,711,207 | +0.00(+0.00%) |