Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.109 | 8.121 | 7.910 | 7.979 | 2,816,205 | -0.06(-0.74%) |
Sep 28, 2023 | 7.900 | 8.148 | 7.900 | 8.039 | 3,394,832 | +0.14(+1.76%) |
Sep 27, 2023 | 7.722 | 7.979 | 7.717 | 7.900 | 5,232,744 | +0.25(+3.23%) |
Sep 26, 2023 | 7.742 | 7.816 | 7.643 | 7.652 | 3,016,090 | -0.17(-2.15%) |
Sep 25, 2023 | 7.623 | 7.870 | 7.791 | 7.821 | 2,361,976 | +0.13(+1.67%) |
Sep 22, 2023 | 7.781 | 7.850 | 7.692 | 7.692 | 2,281,334 | -0.07(-0.89%) |
Sep 21, 2023 | 7.811 | 7.915 | 7.727 | 7.761 | 3,254,972 | -0.10(-1.26%) |
Sep 20, 2023 | 8.009 | 8.043 | 7.841 | 7.860 | 1,910,834 | -0.09(-1.12%) |
Sep 19, 2023 | 8.058 | 8.078 | 7.940 | 7.949 | 1,278,057 | -0.07(-0.86%) |
Sep 18, 2023 | 8.138 | 8.202 | 7.979 | 8.019 | 1,739,560 | -0.15(-1.82%) |
Sep 15, 2023 | 7.969 | 8.217 | 7.910 | 8.167 | 4,315,890 | +0.13(+1.60%) |
Sep 14, 2023 | 8.058 | 8.157 | 7.870 | 8.039 | 1,710,149 | +0.09(+1.12%) |
Sep 13, 2023 | 8.217 | 8.227 | 7.949 | 7.949 | 2,144,456 | -0.28(-3.37%) |
Sep 12, 2023 | 8.118 | 8.251 | 8.019 | 8.227 | 3,340,636 | +0.11(+1.34%) |
Sep 11, 2023 | 8.039 | 8.227 | 8.039 | 8.118 | 3,893,375 | +0.08(+0.99%) |
Sep 08, 2023 | 7.781 | 8.053 | 7.751 | 8.039 | 2,342,977 | +0.28(+3.57%) |
Sep 07, 2023 | 7.811 | 7.841 | 7.712 | 7.761 | 2,566,028 | -0.11(-1.38%) |
Sep 06, 2023 | 7.920 | 7.959 | 7.831 | 7.870 | 1,841,488 | -0.04(-0.50%) |
Sep 05, 2023 | 7.831 | 7.969 | 7.791 | 7.910 | 2,263,876 | -0.02(-0.25%) |
Sep 01, 2023 | 8.108 | 8.128 | 7.930 | 7.930 | 1,376,800 | -0.05(-0.62%) |
Aug 31, 2023 | 8.068 | 8.078 | 7.920 | 7.979 | 2,662,141 | -0.08(-0.98%) |
Aug 30, 2023 | 8.048 | 8.182 | 7.989 | 8.058 | 4,692,760 | -0.01(-0.12%) |
Aug 29, 2023 | 7.791 | 8.118 | 7.771 | 8.068 | 3,910,717 | +0.26(+3.30%) |
Aug 28, 2023 | 7.573 | 7.915 | 7.573 | 7.811 | 3,155,589 | +0.39(+5.20%) |
Aug 25, 2023 | 7.573 | 7.583 | 7.368 | 7.425 | 1,479,946 | -0.15(-1.96%) |
Aug 24, 2023 | 7.761 | 7.836 | 7.573 | 7.573 | 2,167,986 | -0.23(-2.92%) |
Aug 23, 2023 | 7.870 | 7.895 | 7.791 | 7.801 | 1,551,634 | -0.01(-0.13%) |
Aug 22, 2023 | 7.771 | 7.890 | 7.643 | 7.811 | 1,828,087 | +0.02(+0.25%) |
Aug 21, 2023 | 7.791 | 7.831 | 7.682 | 7.791 | 3,240,588 | +0.01(+0.13%) |
Aug 18, 2023 | 7.514 | 7.811 | 7.484 | 7.781 | 2,014,951 | +0.18(+2.34%) |
Aug 17, 2023 | 7.722 | 7.761 | 7.593 | 7.603 | 2,075,088 | -0.13(-1.66%) |
Aug 16, 2023 | 7.771 | 7.845 | 7.692 | 7.732 | 2,041,111 | -0.04(-0.51%) |
Aug 15, 2023 | 7.672 | 7.880 | 7.667 | 7.771 | 1,927,535 | -0.01(-0.13%) |
Aug 14, 2023 | 7.652 | 7.791 | 7.603 | 7.781 | 1,777,638 | +0.05(+0.64%) |
Aug 11, 2023 | 7.791 | 7.850 | 7.643 | 7.732 | 1,852,587 | -0.11(-1.39%) |
Aug 10, 2023 | 7.989 | 8.039 | 7.801 | 7.841 | 1,151,790 | -0.14(-1.74%) |
Aug 09, 2023 | 7.949 | 8.048 | 7.900 | 7.979 | 1,911,553 | +0.05(+0.62%) |
Aug 08, 2023 | 7.900 | 7.984 | 7.746 | 7.930 | 2,925,430 | -0.11(-1.35%) |
Aug 07, 2023 | 7.870 | 8.113 | 7.831 | 8.039 | 2,058,121 | +0.19(+2.40%) |
Aug 04, 2023 | 7.821 | 8.029 | 7.638 | 7.850 | 3,840,656 | +0.05(+0.63%) |
Aug 03, 2023 | 8.058 | 8.058 | 7.771 | 7.801 | 3,707,653 | -0.38(-4.60%) |
Aug 02, 2023 | 8.177 | 8.241 | 8.068 | 8.177 | 1,838,654 | -0.12(-1.43%) |
Aug 01, 2023 | 8.385 | 8.385 | 8.068 | 8.296 | 2,168,589 | -0.12(-1.41%) |
Jul 31, 2023 | 8.316 | 8.484 | 8.316 | 8.415 | 1,683,217 | +0.07(+0.83%) |
Jul 28, 2023 | 8.098 | 8.415 | 8.063 | 8.345 | 1,685,963 | +0.33(+4.07%) |
Jul 27, 2023 | 8.098 | 8.197 | 8.009 | 8.019 | 1,943,628 | -0.01(-0.12%) |
Jul 26, 2023 | 8.068 | 8.227 | 8.029 | 8.029 | 1,301,254 | -0.06(-0.73%) |
Jul 25, 2023 | 8.019 | 8.098 | 7.910 | 8.088 | 3,105,105 | +0.07(+0.86%) |
Jul 24, 2023 | 8.048 | 8.083 | 7.954 | 8.019 | 1,315,844 | -0.03(-0.37%) |
Jul 21, 2023 | 8.009 | 8.118 | 8.009 | 8.048 | 1,938,946 | +0.06(+0.74%) |
Jul 20, 2023 | 8.157 | 8.157 | 7.930 | 7.989 | 1,462,211 | -0.16(-1.94%) |
Jul 19, 2023 | 8.128 | 8.172 | 8.078 | 8.147 | 2,039,274 | +0.09(+1.11%) |
Jul 18, 2023 | 7.920 | 8.058 | 7.890 | 8.058 | 1,079,218 | +0.17(+2.13%) |
Jul 17, 2023 | 7.841 | 8.004 | 7.841 | 7.890 | 2,144,679 | +0.01(+0.13%) |
Jul 14, 2023 | 8.048 | 8.048 | 7.816 | 7.880 | 1,882,757 | -0.21(-2.57%) |
Jul 13, 2023 | 8.118 | 8.182 | 8.068 | 8.088 | 1,991,145 | -0.04(-0.49%) |
Jul 12, 2023 | 8.444 | 8.444 | 8.128 | 8.128 | 1,736,900 | -0.13(-1.56%) |
Jul 11, 2023 | 8.246 | 8.306 | 8.197 | 8.256 | 1,168,810 | +0.03(+0.36%) |
Jul 10, 2023 | 7.999 | 8.236 | 7.949 | 8.227 | 1,320,070 | +0.18(+2.21%) |
Jul 07, 2023 | 8.029 | 8.187 | 8.029 | 8.048 | 1,526,051 | +0.05(+0.62%) |
Jul 06, 2023 | 7.930 | 8.029 | 7.870 | 7.999 | 2,030,767 | -0.05(-0.62%) |
Jul 05, 2023 | 8.078 | 8.128 | 7.944 | 8.048 | 1,868,534 | -0.10(-1.22%) |