Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.560 | 7.610 | 7.490 | 7.520 | 4,067,928 | +0.03(+0.40%) |
Sep 28, 2023 | 7.330 | 7.560 | 7.320 | 7.490 | 6,506,718 | +0.11(+1.49%) |
Sep 27, 2023 | 7.370 | 7.420 | 7.280 | 7.380 | 5,815,637 | +0.11(+1.51%) |
Sep 26, 2023 | 7.350 | 7.365 | 7.250 | 7.270 | 5,343,656 | -0.26(-3.45%) |
Sep 25, 2023 | 7.460 | 7.535 | 7.490 | 7.530 | 3,057,334 | +0.04(+0.53%) |
Sep 22, 2023 | 7.530 | 7.570 | 7.470 | 7.490 | 4,998,754 | +0.08(+1.08%) |
Sep 21, 2023 | 7.440 | 7.480 | 7.400 | 7.410 | 3,719,311 | -0.16(-2.11%) |
Sep 20, 2023 | 7.680 | 7.730 | 7.570 | 7.570 | 3,046,803 | -0.08(-1.05%) |
Sep 19, 2023 | 7.660 | 7.715 | 7.640 | 7.650 | 3,819,528 | -0.03(-0.39%) |
Sep 18, 2023 | 7.590 | 7.700 | 7.590 | 7.680 | 3,444,396 | -0.02(-0.26%) |
Sep 15, 2023 | 7.860 | 7.870 | 7.690 | 7.700 | 5,163,635 | -0.18(-2.28%) |
Sep 14, 2023 | 7.870 | 7.940 | 7.820 | 7.880 | 5,136,034 | +0.20(+2.60%) |
Sep 13, 2023 | 7.660 | 7.740 | 7.660 | 7.680 | 4,934,599 | -0.12(-1.54%) |
Sep 12, 2023 | 7.800 | 7.930 | 7.770 | 7.800 | 4,789,973 | +0.10(+1.30%) |
Sep 11, 2023 | 7.770 | 7.810 | 7.640 | 7.700 | 3,982,502 | -0.15(-1.91%) |
Sep 08, 2023 | 7.890 | 7.940 | 7.830 | 7.850 | 3,884,482 | -0.13(-1.63%) |
Sep 07, 2023 | 8.020 | 8.090 | 7.940 | 7.980 | 8,100,453 | -0.15(-1.85%) |
Sep 06, 2023 | 8.170 | 8.220 | 8.040 | 8.130 | 5,465,308 | -0.07(-0.85%) |
Sep 05, 2023 | 8.230 | 8.270 | 8.160 | 8.200 | 4,119,798 | -0.07(-0.85%) |
Sep 01, 2023 | 8.310 | 8.315 | 8.210 | 8.270 | 3,665,055 | +0.05(+0.61%) |
Aug 31, 2023 | 8.230 | 8.260 | 8.160 | 8.220 | 7,835,450 | -0.17(-2.03%) |
Aug 30, 2023 | 8.400 | 8.440 | 8.300 | 8.390 | 5,033,975 | +0.02(+0.24%) |
Aug 29, 2023 | 8.150 | 8.410 | 8.110 | 8.370 | 7,554,948 | +0.12(+1.45%) |
Aug 28, 2023 | 8.230 | 8.280 | 8.170 | 8.250 | 4,371,041 | +0.05(+0.61%) |
Aug 25, 2023 | 7.940 | 8.240 | 7.910 | 8.200 | 11,562,872 | +0.68(+9.04%) |
Aug 24, 2023 | 7.800 | 7.825 | 7.520 | 7.520 | 8,626,141 | -0.14(-1.83%) |
Aug 23, 2023 | 7.510 | 7.660 | 7.470 | 7.660 | 4,364,095 | +0.25(+3.37%) |
Aug 22, 2023 | 7.470 | 7.490 | 7.390 | 7.410 | 3,422,093 | -0.06(-0.80%) |
Aug 21, 2023 | 7.350 | 7.490 | 7.340 | 7.470 | 5,011,753 | +0.16(+2.19%) |
Aug 18, 2023 | 7.220 | 7.340 | 7.200 | 7.310 | 4,755,176 | +0.00(+0.00%) |
Aug 17, 2023 | 7.390 | 7.390 | 7.295 | 7.310 | 4,603,642 | +0.02(+0.27%) |
Aug 16, 2023 | 7.410 | 7.430 | 7.290 | 7.290 | 4,445,229 | -0.16(-2.15%) |
Aug 15, 2023 | 7.530 | 7.540 | 7.450 | 7.450 | 3,698,682 | -0.16(-2.10%) |
Aug 14, 2023 | 7.450 | 7.620 | 7.420 | 7.610 | 5,217,243 | +0.13(+1.74%) |
Aug 11, 2023 | 7.570 | 7.600 | 7.480 | 7.480 | 3,655,947 | -0.15(-1.97%) |
Aug 10, 2023 | 7.750 | 7.765 | 7.612 | 7.630 | 5,489,801 | -0.01(-0.13%) |
Aug 09, 2023 | 7.730 | 7.760 | 7.625 | 7.640 | 3,925,408 | +0.04(+0.53%) |
Aug 08, 2023 | 7.600 | 7.620 | 7.485 | 7.600 | 3,592,787 | -0.19(-2.44%) |
Aug 07, 2023 | 7.810 | 7.820 | 7.720 | 7.790 | 4,566,346 | +0.12(+1.56%) |
Aug 04, 2023 | 7.680 | 7.750 | 7.615 | 7.670 | 3,237,013 | +0.05(+0.66%) |
Aug 03, 2023 | 7.610 | 7.679 | 7.550 | 7.620 | 4,265,700 | +0.01(+0.13%) |
Aug 02, 2023 | 7.750 | 7.770 | 7.605 | 7.610 | 6,915,748 | -0.39(-4.87%) |
Aug 01, 2023 | 7.990 | 8.020 | 7.880 | 8.000 | 2,431,719 | -0.03(-0.37%) |
Jul 31, 2023 | 8.080 | 8.090 | 8.010 | 8.030 | 4,183,730 | -0.37(-4.40%) |
Jul 28, 2023 | 8.260 | 8.430 | 8.240 | 8.400 | 4,913,002 | +0.30(+3.70%) |
Jul 27, 2023 | 8.040 | 8.290 | 8.040 | 8.100 | 4,699,459 | +0.19(+2.40%) |
Jul 26, 2023 | 8.000 | 8.021 | 7.890 | 7.910 | 4,489,262 | -0.21(-2.59%) |
Jul 25, 2023 | 7.930 | 8.150 | 7.930 | 8.120 | 5,836,259 | +0.39(+5.05%) |
Jul 24, 2023 | 7.740 | 7.755 | 7.670 | 7.730 | 4,167,988 | +0.00(+0.00%) |
Jul 21, 2023 | 7.800 | 7.800 | 7.670 | 7.730 | 5,353,084 | -0.03(-0.39%) |
Jul 20, 2023 | 7.800 | 7.950 | 7.732 | 7.760 | 7,661,713 | -0.11(-1.40%) |
Jul 19, 2023 | 8.010 | 8.010 | 7.870 | 7.870 | 4,413,791 | -0.32(-3.91%) |
Jul 18, 2023 | 8.220 | 8.240 | 8.110 | 8.190 | 4,086,383 | -0.07(-0.85%) |
Jul 17, 2023 | 8.120 | 8.290 | 8.075 | 8.260 | 6,599,031 | +0.12(+1.47%) |
Jul 14, 2023 | 8.130 | 8.270 | 8.120 | 8.140 | 7,287,051 | +0.19(+2.39%) |
Jul 13, 2023 | 7.850 | 7.970 | 7.850 | 7.950 | 7,344,511 | +0.12(+1.53%) |
Jul 12, 2023 | 7.760 | 7.860 | 7.740 | 7.830 | 7,148,859 | +0.16(+2.09%) |
Jul 11, 2023 | 7.680 | 7.700 | 7.550 | 7.670 | 5,380,389 | +0.04(+0.52%) |
Jul 10, 2023 | 7.540 | 7.630 | 7.500 | 7.630 | 5,767,751 | +0.05(+0.66%) |
Jul 07, 2023 | 7.570 | 7.680 | 7.540 | 7.580 | 4,549,585 | +0.09(+1.20%) |
Jul 06, 2023 | 7.510 | 7.530 | 7.420 | 7.490 | 5,960,217 | -0.16(-2.09%) |
Jul 05, 2023 | 7.830 | 7.830 | 7.650 | 7.650 | 5,552,484 | -0.19(-2.42%) |