Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.402 | 8.461 | 8.217 | 8.227 | 1,057,080 | -0.24(-2.88%) |
Aug 30, 2023 | 8.617 | 8.626 | 8.446 | 8.470 | 488,996 | -0.12(-1.36%) |
Aug 29, 2023 | 8.451 | 8.617 | 8.417 | 8.587 | 513,637 | +0.20(+2.44%) |
Aug 28, 2023 | 8.295 | 8.392 | 8.275 | 8.383 | 675,383 | +0.08(+0.94%) |
Aug 25, 2023 | 8.324 | 8.344 | 8.178 | 8.305 | 824,371 | -0.07(-0.81%) |
Aug 24, 2023 | 8.373 | 8.436 | 8.344 | 8.373 | 272,806 | -0.07(-0.81%) |
Aug 23, 2023 | 8.353 | 8.485 | 8.324 | 8.441 | 893,442 | +0.11(+1.29%) |
Aug 22, 2023 | 8.314 | 8.358 | 8.275 | 8.334 | 687,926 | +0.06(+0.71%) |
Aug 21, 2023 | 8.324 | 8.334 | 8.219 | 8.275 | 526,044 | -0.14(-1.62%) |
Aug 18, 2023 | 8.256 | 8.461 | 8.236 | 8.412 | 1,054,916 | +0.09(+1.05%) |
Aug 17, 2023 | 8.275 | 8.363 | 8.241 | 8.324 | 1,441,183 | +0.03(+0.35%) |
Aug 16, 2023 | 8.324 | 8.324 | 8.207 | 8.295 | 1,690,740 | +0.02(+0.24%) |
Aug 15, 2023 | 8.344 | 8.373 | 8.261 | 8.275 | 1,047,924 | -0.08(-0.93%) |
Aug 14, 2023 | 8.392 | 8.427 | 8.314 | 8.353 | 710,307 | -0.12(-1.38%) |
Aug 11, 2023 | 8.568 | 8.617 | 8.461 | 8.470 | 611,937 | -0.06(-0.69%) |
Aug 10, 2023 | 8.597 | 8.641 | 8.509 | 8.529 | 935,808 | +0.07(+0.81%) |
Aug 09, 2023 | 8.539 | 8.553 | 8.431 | 8.461 | 1,282,150 | -0.08(-0.91%) |
Aug 08, 2023 | 8.490 | 8.587 | 8.441 | 8.539 | 774,229 | +0.01(+0.11%) |
Aug 07, 2023 | 8.587 | 8.607 | 8.495 | 8.529 | 1,533,351 | -0.02(-0.23%) |
Aug 04, 2023 | 8.578 | 8.714 | 8.539 | 8.548 | 830,087 | +0.02(+0.23%) |
Aug 03, 2023 | 8.519 | 8.597 | 8.460 | 8.529 | 1,917,340 | -0.19(-2.13%) |
Aug 02, 2023 | 8.763 | 8.782 | 8.675 | 8.714 | 1,018,549 | +0.00(+0.00%) |
Aug 01, 2023 | 8.617 | 8.729 | 8.558 | 8.714 | 1,560,355 | +0.01(+0.08%) |
Jul 31, 2023 | 8.746 | 8.784 | 8.649 | 8.707 | 1,097,674 | -0.03(-0.33%) |
Jul 28, 2023 | 8.746 | 8.770 | 8.688 | 8.736 | 570,068 | +0.06(+0.67%) |
Jul 27, 2023 | 8.940 | 8.940 | 8.649 | 8.678 | 1,017,076 | -0.30(-3.35%) |
Jul 26, 2023 | 8.658 | 8.998 | 8.654 | 8.978 | 2,135,828 | +0.51(+6.07%) |
Jul 25, 2023 | 8.513 | 8.523 | 8.426 | 8.465 | 1,296,282 | +0.02(+0.23%) |
Jul 24, 2023 | 8.377 | 8.528 | 8.358 | 8.445 | 2,355,006 | +0.04(+0.46%) |
Jul 21, 2023 | 8.406 | 8.503 | 8.397 | 8.406 | 1,179,186 | +0.15(+1.76%) |
Jul 20, 2023 | 8.242 | 8.275 | 8.174 | 8.261 | 843,441 | +0.08(+0.95%) |
Jul 19, 2023 | 8.125 | 8.208 | 8.120 | 8.183 | 918,359 | +0.10(+1.20%) |
Jul 18, 2023 | 8.203 | 8.302 | 8.077 | 8.086 | 1,571,511 | -0.11(-1.30%) |
Jul 17, 2023 | 8.145 | 8.217 | 8.106 | 8.193 | 1,566,040 | +0.00(+0.00%) |
Jul 14, 2023 | 8.338 | 8.338 | 8.174 | 8.193 | 1,622,108 | -0.17(-2.09%) |
Jul 13, 2023 | 8.416 | 8.416 | 8.348 | 8.368 | 1,509,741 | +0.05(+0.58%) |
Jul 12, 2023 | 8.377 | 8.416 | 8.309 | 8.319 | 1,812,711 | +0.02(+0.23%) |
Jul 11, 2023 | 8.212 | 8.300 | 8.164 | 8.300 | 1,368,943 | -0.05(-0.58%) |
Jul 10, 2023 | 8.397 | 8.416 | 8.309 | 8.348 | 1,044,543 | -0.12(-1.37%) |
Jul 07, 2023 | 8.406 | 8.528 | 8.406 | 8.465 | 1,145,612 | +0.07(+0.81%) |
Jul 06, 2023 | 8.503 | 8.523 | 8.329 | 8.397 | 1,199,351 | -0.22(-2.59%) |
Jul 05, 2023 | 8.629 | 8.678 | 8.542 | 8.620 | 2,027,364 | -0.21(-2.41%) |
Jul 03, 2023 | 8.794 | 8.843 | 8.765 | 8.833 | 637,763 | -0.02(-0.22%) |
Jun 30, 2023 | 8.755 | 8.891 | 8.726 | 8.852 | 1,894,162 | +0.18(+2.13%) |
Jun 29, 2023 | 8.600 | 8.692 | 8.542 | 8.668 | 1,291,972 | +0.03(+0.34%) |
Jun 28, 2023 | 8.561 | 8.639 | 8.513 | 8.639 | 1,632,427 | +0.02(+0.23%) |
Jun 27, 2023 | 8.765 | 8.789 | 8.561 | 8.620 | 1,717,033 | -0.04(-0.45%) |
Jun 26, 2023 | 8.639 | 8.678 | 8.581 | 8.658 | 694,384 | +0.00(+0.00%) |
Jun 23, 2023 | 8.649 | 8.731 | 8.639 | 8.658 | 1,098,246 | +0.01(+0.11%) |
Jun 22, 2023 | 8.794 | 8.804 | 8.629 | 8.649 | 1,190,289 | -0.21(-2.41%) |
Jun 21, 2023 | 8.765 | 8.959 | 8.755 | 8.862 | 2,634,919 | +0.14(+1.56%) |
Jun 20, 2023 | 8.697 | 8.765 | 8.658 | 8.726 | 1,791,304 | +0.01(+0.11%) |
Jun 16, 2023 | 8.746 | 8.814 | 8.688 | 8.717 | 4,476,967 | -0.18(-2.07%) |
Jun 15, 2023 | 8.901 | 8.954 | 8.843 | 8.901 | 1,607,907 | +0.01(+0.11%) |
Jun 14, 2023 | 8.600 | 8.920 | 8.600 | 8.891 | 1,990,986 | +0.36(+4.20%) |
Jun 13, 2023 | 8.833 | 8.833 | 8.503 | 8.532 | 3,014,589 | -0.25(-2.87%) |
Jun 12, 2023 | 8.678 | 8.784 | 8.610 | 8.784 | 2,161,934 | +0.08(+0.89%) |
Jun 09, 2023 | 8.561 | 8.809 | 8.552 | 8.707 | 3,590,504 | +0.10(+1.13%) |
Jun 08, 2023 | 8.426 | 8.620 | 8.426 | 8.610 | 2,606,114 | +0.24(+2.90%) |
Jun 07, 2023 | 8.368 | 8.435 | 8.338 | 8.368 | 3,216,453 | +0.00(+0.00%) |
Jun 06, 2023 | 8.038 | 8.402 | 8.038 | 8.368 | 1,643,178 | +0.27(+3.35%) |
Jun 05, 2023 | 8.115 | 8.174 | 8.082 | 8.096 | 1,368,779 | +0.01(+0.12%) |
Jun 02, 2023 | 7.912 | 8.106 | 7.883 | 8.086 | 2,844,882 | +0.25(+3.22%) |