Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.640 | 7.730 | 7.450 | 7.620 | 2,276,029 | +0.10(+1.33%) |
Sep 28, 2023 | 7.390 | 7.600 | 7.370 | 7.520 | 2,452,131 | +0.14(+1.90%) |
Sep 27, 2023 | 7.560 | 7.660 | 7.245 | 7.380 | 3,504,972 | -0.14(-1.86%) |
Sep 26, 2023 | 7.470 | 7.680 | 7.440 | 7.520 | 3,485,552 | -0.10(-1.31%) |
Sep 25, 2023 | 7.490 | 7.650 | 7.565 | 7.620 | 2,928,198 | +0.07(+0.93%) |
Sep 22, 2023 | 7.370 | 7.710 | 7.370 | 7.550 | 5,165,789 | +0.17(+2.30%) |
Sep 21, 2023 | 7.950 | 8.030 | 7.370 | 7.380 | 3,251,228 | -0.66(-8.21%) |
Sep 20, 2023 | 8.250 | 8.375 | 7.995 | 8.040 | 1,827,051 | -0.15(-1.83%) |
Sep 19, 2023 | 8.350 | 8.500 | 8.180 | 8.190 | 1,754,163 | -0.13(-1.56%) |
Sep 18, 2023 | 8.220 | 8.360 | 8.080 | 8.320 | 1,743,069 | +0.05(+0.60%) |
Sep 15, 2023 | 8.110 | 8.290 | 8.110 | 8.270 | 2,865,010 | +0.04(+0.49%) |
Sep 14, 2023 | 8.250 | 8.320 | 8.040 | 8.230 | 2,495,385 | +0.09(+1.11%) |
Sep 13, 2023 | 8.740 | 8.760 | 8.135 | 8.140 | 2,126,896 | -0.58(-6.65%) |
Sep 12, 2023 | 8.910 | 8.940 | 8.670 | 8.720 | 1,150,505 | -0.15(-1.69%) |
Sep 11, 2023 | 8.990 | 9.060 | 8.860 | 8.870 | 1,417,539 | -0.06(-0.67%) |
Sep 08, 2023 | 8.760 | 8.950 | 8.650 | 8.930 | 2,012,400 | +0.17(+1.94%) |
Sep 07, 2023 | 8.830 | 8.830 | 8.600 | 8.760 | 2,917,145 | -0.18(-2.01%) |
Sep 06, 2023 | 9.100 | 9.110 | 8.900 | 8.940 | 1,532,434 | -0.14(-1.54%) |
Sep 05, 2023 | 9.120 | 9.200 | 8.900 | 9.080 | 2,447,940 | -0.24(-2.58%) |
Sep 01, 2023 | 9.290 | 9.430 | 9.195 | 9.320 | 1,442,862 | +0.13(+1.41%) |
Aug 31, 2023 | 9.260 | 9.315 | 9.170 | 9.190 | 1,377,439 | -0.02(-0.22%) |
Aug 30, 2023 | 9.210 | 9.300 | 9.110 | 9.210 | 2,140,126 | +0.01(+0.11%) |
Aug 29, 2023 | 9.110 | 9.250 | 9.000 | 9.200 | 4,581,636 | +0.16(+1.77%) |
Aug 28, 2023 | 8.810 | 9.095 | 8.800 | 9.040 | 2,149,703 | +0.30(+3.43%) |
Aug 25, 2023 | 9.140 | 9.195 | 8.740 | 8.740 | 1,371,182 | -0.37(-4.06%) |
Aug 24, 2023 | 9.030 | 9.280 | 9.012 | 9.110 | 1,766,584 | +0.09(+1.00%) |
Aug 23, 2023 | 8.830 | 9.060 | 8.720 | 9.020 | 1,241,231 | +0.22(+2.50%) |
Aug 22, 2023 | 8.960 | 9.040 | 8.780 | 8.800 | 1,166,185 | -0.09(-1.01%) |
Aug 21, 2023 | 8.980 | 9.053 | 8.660 | 8.890 | 1,529,183 | -0.12(-1.33%) |
Aug 18, 2023 | 8.910 | 9.100 | 8.870 | 9.010 | 1,380,060 | -0.05(-0.55%) |
Aug 17, 2023 | 9.040 | 9.185 | 8.950 | 9.060 | 2,764,043 | +0.02(+0.22%) |
Aug 16, 2023 | 9.180 | 9.330 | 9.005 | 9.040 | 1,671,801 | -0.21(-2.27%) |
Aug 15, 2023 | 9.600 | 9.669 | 9.250 | 9.250 | 2,054,578 | -0.51(-5.23%) |
Aug 14, 2023 | 9.710 | 9.820 | 9.630 | 9.760 | 2,312,512 | -0.16(-1.61%) |
Aug 11, 2023 | 9.900 | 9.977 | 9.785 | 9.920 | 2,461,853 | -0.08(-0.80%) |
Aug 10, 2023 | 10.15 | 10.21 | 9.945 | 10.00 | 2,303,850 | -0.01(-0.10%) |
Aug 09, 2023 | 10.34 | 10.35 | 9.965 | 10.01 | 1,681,869 | -0.33(-3.19%) |
Aug 08, 2023 | 10.16 | 10.35 | 9.960 | 10.34 | 2,084,283 | -0.08(-0.77%) |
Aug 07, 2023 | 10.28 | 10.45 | 10.19 | 10.42 | 2,384,046 | +0.10(+0.97%) |
Aug 04, 2023 | 10.11 | 10.38 | 9.940 | 10.32 | 2,187,070 | +0.21(+2.08%) |
Aug 03, 2023 | 10.04 | 10.32 | 9.880 | 10.11 | 4,632,106 | -0.03(-0.30%) |
Aug 02, 2023 | 9.970 | 10.15 | 9.708 | 10.14 | 3,015,262 | -0.10(-0.98%) |
Aug 01, 2023 | 9.920 | 10.42 | 9.530 | 10.24 | 5,052,372 | +0.41(+4.17%) |
Jul 31, 2023 | 9.700 | 9.895 | 9.700 | 9.830 | 2,336,160 | +0.18(+1.87%) |
Jul 28, 2023 | 9.740 | 9.795 | 9.560 | 9.650 | 3,928,490 | +0.14(+1.47%) |
Jul 27, 2023 | 10.19 | 10.19 | 9.480 | 9.510 | 2,150,672 | -0.76(-7.40%) |
Jul 26, 2023 | 10.00 | 10.28 | 9.980 | 10.27 | 1,851,999 | +0.21(+2.09%) |
Jul 25, 2023 | 9.930 | 10.20 | 9.870 | 10.06 | 1,953,172 | +0.02(+0.20%) |
Jul 24, 2023 | 9.960 | 10.23 | 9.950 | 10.04 | 1,823,725 | +0.09(+0.90%) |
Jul 21, 2023 | 9.960 | 10.00 | 9.760 | 9.950 | 1,912,437 | +0.05(+0.51%) |
Jul 20, 2023 | 10.05 | 10.17 | 9.785 | 9.900 | 1,778,546 | -0.14(-1.39%) |
Jul 19, 2023 | 9.890 | 10.07 | 9.650 | 10.04 | 2,259,130 | +0.34(+3.51%) |
Jul 18, 2023 | 9.490 | 9.770 | 9.380 | 9.700 | 1,628,147 | +0.25(+2.65%) |
Jul 17, 2023 | 9.290 | 9.490 | 9.210 | 9.450 | 1,344,303 | +0.14(+1.50%) |
Jul 14, 2023 | 9.550 | 9.620 | 9.260 | 9.310 | 1,852,882 | -0.29(-3.02%) |
Jul 13, 2023 | 9.180 | 9.620 | 9.100 | 9.600 | 1,777,541 | +0.46(+5.03%) |
Jul 12, 2023 | 9.260 | 9.385 | 9.260 | 9.140 | 2,581,678 | +0.18(+2.01%) |
Jul 11, 2023 | 8.630 | 8.995 | 8.530 | 8.960 | 2,025,448 | +0.42(+4.92%) |
Jul 10, 2023 | 8.220 | 8.560 | 8.210 | 8.540 | 1,828,298 | +0.24(+2.89%) |
Jul 07, 2023 | 8.100 | 8.370 | 8.100 | 8.300 | 1,563,934 | +0.20(+2.47%) |
Jul 06, 2023 | 8.150 | 8.195 | 8.010 | 8.100 | 1,436,195 | -0.23(-2.76%) |
Jul 05, 2023 | 8.190 | 8.370 | 7.990 | 8.330 | 1,557,742 | +0.03(+0.36%) |