Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.640 | 8.660 | 8.620 | 8.620 | 5,163 | +0.07(+0.80%) |
Sep 28, 2023 | 8.500 | 8.570 | 8.460 | 8.552 | 126,199 | +0.32(+3.91%) |
Sep 27, 2023 | 8.190 | 8.240 | 8.160 | 8.230 | 156,491 | +0.21(+2.62%) |
Sep 26, 2023 | 8.045 | 8.070 | 8.020 | 8.020 | 95,394 | -0.12(-1.48%) |
Sep 25, 2023 | 8.120 | 8.170 | 8.100 | 8.140 | 22,211 | -0.03(-0.36%) |
Sep 22, 2023 | 8.145 | 8.179 | 8.100 | 8.170 | 40,534 | +0.13(+1.62%) |
Sep 21, 2023 | 8.008 | 8.080 | 8.008 | 8.040 | 29,195 | -0.27(-3.25%) |
Sep 20, 2023 | 8.280 | 8.310 | 8.248 | 8.310 | 61,909 | +0.13(+1.59%) |
Sep 19, 2023 | 8.131 | 8.200 | 8.130 | 8.180 | 86,007 | +0.01(+0.12%) |
Sep 18, 2023 | 8.200 | 8.200 | 8.100 | 8.170 | 11,111 | -0.12(-1.45%) |
Sep 15, 2023 | 8.269 | 8.340 | 8.259 | 8.290 | 49,174 | +0.03(+0.36%) |
Sep 14, 2023 | 8.339 | 8.340 | 8.260 | 8.260 | 10,225 | -0.04(-0.48%) |
Sep 13, 2023 | 8.196 | 8.300 | 8.195 | 8.300 | 120,650 | +0.11(+1.34%) |
Sep 12, 2023 | 8.100 | 8.210 | 8.100 | 8.190 | 99,453 | -0.02(-0.18%) |
Sep 11, 2023 | 8.200 | 8.250 | 8.150 | 8.205 | 15,250 | -0.10(-1.14%) |
Sep 08, 2023 | 8.250 | 8.300 | 8.200 | 8.300 | 8,347 | -0.01(-0.12%) |
Sep 07, 2023 | 8.230 | 8.310 | 8.197 | 8.310 | 33,809 | +0.37(+4.66%) |
Sep 06, 2023 | 7.925 | 7.970 | 7.880 | 7.940 | 31,321 | +0.02(+0.20%) |
Sep 05, 2023 | 7.920 | 7.940 | 7.870 | 7.924 | 47,488 | -0.08(-0.95%) |
Sep 01, 2023 | 7.960 | 8.035 | 7.950 | 8.000 | 27,375 | +0.08(+1.01%) |
Aug 31, 2023 | 7.905 | 7.960 | 7.878 | 7.920 | 33,161 | -0.05(-0.69%) |
Aug 30, 2023 | 7.700 | 8.040 | 7.700 | 7.975 | 35,051 | +0.13(+1.72%) |
Aug 29, 2023 | 7.770 | 7.850 | 7.700 | 7.840 | 53,489 | +0.26(+3.50%) |
Aug 28, 2023 | 7.550 | 7.600 | 7.500 | 7.575 | 21,209 | -0.06(-0.85%) |
Aug 25, 2023 | 7.680 | 7.680 | 7.610 | 7.640 | 6,641 | +0.07(+0.92%) |
Aug 24, 2023 | 7.640 | 7.640 | 7.570 | 7.570 | 180,537 | -0.21(-2.76%) |
Aug 23, 2023 | 7.830 | 7.830 | 7.731 | 7.785 | 66,589 | -0.09(-1.21%) |
Aug 22, 2023 | 7.855 | 7.880 | 7.830 | 7.880 | 89,291 | -0.03(-0.38%) |
Aug 21, 2023 | 7.950 | 7.950 | 7.830 | 7.910 | 31,023 | -0.13(-1.62%) |
Aug 18, 2023 | 8.054 | 8.210 | 8.000 | 8.040 | 13,650 | -0.21(-2.55%) |
Aug 17, 2023 | 8.250 | 8.300 | 8.190 | 8.250 | 72,711 | +0.03(+0.36%) |
Aug 16, 2023 | 8.250 | 8.250 | 8.020 | 8.220 | 43,253 | -0.13(-1.56%) |
Aug 15, 2023 | 8.340 | 8.411 | 8.310 | 8.350 | 1,611,019 | -0.02(-0.24%) |
Aug 14, 2023 | 8.474 | 8.500 | 8.360 | 8.370 | 816,913 | -0.18(-2.11%) |
Aug 11, 2023 | 8.580 | 8.590 | 8.550 | 8.550 | 56,457 | -0.28(-3.17%) |
Aug 10, 2023 | 8.630 | 8.900 | 8.630 | 8.830 | 473,487 | +0.00(+0.00%) |
Aug 09, 2023 | 8.826 | 8.881 | 8.760 | 8.830 | 15,100 | -0.06(-0.67%) |
Aug 08, 2023 | 8.920 | 8.920 | 8.800 | 8.890 | 26,760 | -0.17(-1.88%) |
Aug 07, 2023 | 9.020 | 9.101 | 9.020 | 9.060 | 11,164 | -0.06(-0.66%) |
Aug 04, 2023 | 9.290 | 9.290 | 9.100 | 9.120 | 9,015 | -0.10(-1.08%) |
Aug 03, 2023 | 9.190 | 9.280 | 9.190 | 9.220 | 77,727 | +0.02(+0.22%) |
Aug 02, 2023 | 9.245 | 9.309 | 9.180 | 9.200 | 13,246 | -0.12(-1.29%) |
Aug 01, 2023 | 9.351 | 9.440 | 9.320 | 9.320 | 12,180 | -0.26(-2.71%) |
Jul 31, 2023 | 9.594 | 9.680 | 9.549 | 9.580 | 49,040 | -0.06(-0.62%) |
Jul 28, 2023 | 9.674 | 9.674 | 9.600 | 9.640 | 6,645 | +0.26(+2.72%) |
Jul 27, 2023 | 9.360 | 9.510 | 9.360 | 9.385 | 53,849 | -0.21(-2.24%) |
Jul 26, 2023 | 9.531 | 9.600 | 9.531 | 9.600 | 11,049 | -0.17(-1.74%) |
Jul 25, 2023 | 9.484 | 9.870 | 9.484 | 9.770 | 13,981 | -0.09(-0.91%) |
Jul 24, 2023 | 9.580 | 9.860 | 9.580 | 9.860 | 82,102 | +0.17(+1.75%) |
Jul 21, 2023 | 9.720 | 9.810 | 9.680 | 9.690 | 45,382 | -0.16(-1.62%) |
Jul 20, 2023 | 9.790 | 9.850 | 9.730 | 9.850 | 33,294 | -0.07(-0.71%) |
Jul 19, 2023 | 9.985 | 10.02 | 9.910 | 9.920 | 7,615 | -0.06(-0.56%) |
Jul 18, 2023 | 10.02 | 10.06 | 9.960 | 9.976 | 11,146 | -0.25(-2.49%) |
Jul 17, 2023 | 10.21 | 10.28 | 10.18 | 10.23 | 35,245 | -0.09(-0.91%) |
Jul 14, 2023 | 10.27 | 10.35 | 10.23 | 10.32 | 85,952 | +0.11(+1.12%) |
Jul 13, 2023 | 10.19 | 10.27 | 10.15 | 10.21 | 48,333 | -0.02(-0.20%) |
Jul 12, 2023 | 10.16 | 10.24 | 10.10 | 10.23 | 12,417 | +0.20(+1.99%) |
Jul 11, 2023 | 9.970 | 10.03 | 9.930 | 10.03 | 40,072 | -0.01(-0.10%) |
Jul 10, 2023 | 10.03 | 10.12 | 9.986 | 10.04 | 64,612 | +0.06(+0.63%) |
Jul 07, 2023 | 9.930 | 9.993 | 9.928 | 9.977 | 14,319 | -0.05(-0.52%) |
Jul 06, 2023 | 10.10 | 10.20 | 9.980 | 10.03 | 30,293 | -0.25(-2.43%) |
Jul 05, 2023 | 10.26 | 10.36 | 10.23 | 10.28 | 7,136 | -0.08(-0.77%) |