Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.882 | 7.882 | 7.770 | 7.810 | 24,296 | +0.05(+0.64%) |
Sep 28, 2023 | 7.740 | 7.791 | 7.690 | 7.760 | 41,311 | +0.12(+1.50%) |
Sep 27, 2023 | 7.740 | 7.740 | 7.605 | 7.645 | 21,495 | -0.32(-4.04%) |
Sep 26, 2023 | 8.000 | 8.000 | 7.950 | 7.967 | 9,388 | -0.07(-0.91%) |
Sep 25, 2023 | 8.020 | 8.050 | 8.020 | 8.040 | 12,242 | -0.12(-1.49%) |
Sep 22, 2023 | 8.166 | 8.200 | 8.140 | 8.161 | 7,090 | -0.11(-1.31%) |
Sep 21, 2023 | 8.300 | 8.310 | 8.265 | 8.270 | 4,217 | +0.00(+0.00%) |
Sep 20, 2023 | 8.290 | 8.380 | 8.270 | 8.270 | 24,027 | +0.07(+0.85%) |
Sep 19, 2023 | 8.060 | 8.200 | 8.060 | 8.200 | 12,255 | +0.14(+1.74%) |
Sep 18, 2023 | 8.040 | 8.100 | 8.035 | 8.060 | 12,533 | +0.10(+1.26%) |
Sep 15, 2023 | 7.910 | 8.020 | 7.910 | 7.960 | 13,393 | +0.10(+1.27%) |
Sep 14, 2023 | 7.815 | 7.880 | 7.750 | 7.860 | 13,876 | +0.18(+2.34%) |
Sep 13, 2023 | 7.720 | 7.726 | 7.680 | 7.680 | 10,644 | -0.02(-0.26%) |
Sep 12, 2023 | 7.690 | 7.720 | 7.650 | 7.700 | 16,511 | -0.02(-0.26%) |
Sep 11, 2023 | 7.650 | 7.720 | 7.630 | 7.720 | 28,780 | +0.17(+2.25%) |
Sep 08, 2023 | 7.550 | 7.570 | 7.540 | 7.550 | 14,595 | -0.09(-1.18%) |
Sep 07, 2023 | 7.565 | 7.640 | 7.560 | 7.640 | 14,984 | +0.07(+0.92%) |
Sep 06, 2023 | 7.540 | 7.570 | 7.534 | 7.570 | 22,478 | -0.16(-2.07%) |
Sep 05, 2023 | 7.755 | 7.795 | 7.690 | 7.730 | 32,928 | -0.23(-2.95%) |
Sep 01, 2023 | 8.035 | 8.035 | 7.957 | 7.965 | 29,946 | -0.06(-0.81%) |
Aug 31, 2023 | 8.050 | 8.100 | 8.000 | 8.030 | 10,988 | +0.00(+0.00%) |
Aug 30, 2023 | 8.040 | 8.110 | 7.993 | 8.030 | 22,738 | +0.00(+0.00%) |
Aug 29, 2023 | 8.025 | 8.080 | 7.990 | 8.030 | 20,524 | +0.06(+0.75%) |
Aug 28, 2023 | 8.090 | 8.090 | 7.960 | 7.970 | 22,040 | +0.01(+0.13%) |
Aug 25, 2023 | 7.950 | 7.960 | 7.885 | 7.960 | 46,754 | +0.10(+1.27%) |
Aug 24, 2023 | 8.070 | 8.070 | 7.860 | 7.860 | 23,042 | -0.05(-0.63%) |
Aug 23, 2023 | 7.875 | 7.920 | 7.875 | 7.910 | 44,700 | +0.03(+0.38%) |
Aug 22, 2023 | 7.890 | 7.930 | 7.850 | 7.880 | 32,615 | -0.10(-1.25%) |
Aug 21, 2023 | 7.925 | 7.980 | 7.860 | 7.980 | 27,867 | +0.03(+0.38%) |
Aug 18, 2023 | 7.880 | 7.950 | 7.880 | 7.950 | 11,665 | +0.01(+0.13%) |
Aug 17, 2023 | 7.985 | 8.000 | 7.920 | 7.940 | 14,798 | -0.13(-1.61%) |
Aug 16, 2023 | 8.120 | 8.130 | 8.052 | 8.070 | 9,943 | -0.08(-0.98%) |
Aug 15, 2023 | 8.190 | 8.190 | 8.150 | 8.150 | 9,736 | +0.00(+0.00%) |
Aug 14, 2023 | 8.130 | 8.190 | 8.120 | 8.150 | 20,164 | -0.10(-1.21%) |
Aug 11, 2023 | 8.251 | 8.270 | 8.225 | 8.250 | 8,255 | +0.09(+1.12%) |
Aug 10, 2023 | 8.140 | 8.255 | 8.140 | 8.159 | 20,525 | +0.26(+3.28%) |
Aug 09, 2023 | 7.790 | 7.900 | 7.790 | 7.900 | 20,055 | +0.15(+1.94%) |
Aug 08, 2023 | 7.700 | 7.760 | 7.700 | 7.750 | 12,398 | -0.01(-0.13%) |
Aug 07, 2023 | 7.700 | 7.760 | 7.700 | 7.760 | 8,645 | +0.10(+1.31%) |
Aug 04, 2023 | 7.710 | 7.735 | 7.640 | 7.660 | 7,011 | -0.11(-1.42%) |
Aug 03, 2023 | 7.720 | 7.770 | 7.650 | 7.770 | 16,433 | -0.06(-0.77%) |
Aug 02, 2023 | 7.860 | 7.860 | 7.750 | 7.830 | 13,706 | +0.00(+0.00%) |
Aug 01, 2023 | 7.980 | 7.980 | 7.780 | 7.830 | 11,518 | +0.02(+0.24%) |
Jul 31, 2023 | 7.870 | 7.880 | 7.811 | 7.811 | 14,170 | -0.06(-0.74%) |
Jul 28, 2023 | 7.910 | 7.930 | 7.860 | 7.870 | 25,272 | +0.09(+1.16%) |
Jul 27, 2023 | 7.925 | 7.925 | 7.780 | 7.780 | 8,080 | -0.09(-1.14%) |
Jul 26, 2023 | 7.810 | 7.880 | 7.810 | 7.870 | 14,146 | +0.22(+2.88%) |
Jul 25, 2023 | 7.663 | 7.690 | 7.640 | 7.650 | 15,636 | -0.05(-0.65%) |
Jul 24, 2023 | 7.650 | 7.732 | 7.650 | 7.700 | 14,792 | -0.20(-2.53%) |
Jul 21, 2023 | 7.870 | 7.900 | 7.865 | 7.900 | 7,654 | +0.10(+1.28%) |
Jul 20, 2023 | 7.820 | 7.900 | 7.795 | 7.800 | 29,749 | +0.42(+5.69%) |
Jul 19, 2023 | 7.360 | 7.430 | 7.340 | 7.380 | 14,874 | -0.09(-1.20%) |
Jul 18, 2023 | 7.439 | 7.470 | 7.430 | 7.470 | 9,402 | +0.16(+2.19%) |
Jul 17, 2023 | 7.326 | 7.340 | 7.280 | 7.310 | 9,418 | +0.04(+0.55%) |
Jul 14, 2023 | 7.340 | 7.340 | 7.270 | 7.270 | 7,983 | +0.02(+0.28%) |
Jul 13, 2023 | 7.210 | 7.305 | 7.200 | 7.250 | 14,487 | +0.13(+1.83%) |
Jul 12, 2023 | 7.115 | 7.150 | 7.090 | 7.120 | 17,039 | +0.22(+3.25%) |
Jul 11, 2023 | 6.750 | 6.910 | 6.750 | 6.896 | 38,317 | +0.13(+1.86%) |
Jul 10, 2023 | 6.755 | 6.770 | 6.740 | 6.770 | 27,488 | +0.03(+0.45%) |
Jul 07, 2023 | 6.725 | 6.786 | 6.725 | 6.740 | 34,796 | -0.02(-0.30%) |
Jul 06, 2023 | 6.740 | 6.810 | 6.710 | 6.760 | 21,412 | -0.22(-3.15%) |
Jul 05, 2023 | 7.010 | 7.036 | 6.960 | 6.980 | 41,486 | -0.12(-1.69%) |