Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.050 | 8.560 | 8.020 | 8.350 | 323,316 | +0.34(+4.24%) |
Sep 28, 2023 | 7.950 | 8.170 | 7.700 | 8.010 | 190,574 | +0.07(+0.88%) |
Sep 27, 2023 | 7.760 | 7.970 | 7.681 | 7.940 | 157,090 | +0.22(+2.85%) |
Sep 26, 2023 | 7.220 | 7.960 | 7.215 | 7.720 | 200,110 | +0.40(+5.46%) |
Sep 25, 2023 | 7.260 | 7.390 | 7.300 | 7.320 | 137,532 | +0.04(+0.55%) |
Sep 22, 2023 | 7.480 | 7.500 | 6.950 | 7.280 | 287,574 | -0.18(-2.41%) |
Sep 21, 2023 | 6.890 | 7.660 | 6.630 | 7.460 | 432,287 | +0.49(+7.03%) |
Sep 20, 2023 | 7.290 | 7.306 | 6.940 | 6.970 | 208,707 | -0.28(-3.86%) |
Sep 19, 2023 | 7.240 | 7.620 | 7.181 | 7.250 | 268,302 | +0.01(+0.14%) |
Sep 18, 2023 | 7.340 | 7.510 | 6.890 | 7.240 | 217,044 | -0.12(-1.63%) |
Sep 15, 2023 | 7.380 | 7.390 | 7.000 | 7.360 | 636,323 | +0.15(+2.08%) |
Sep 14, 2023 | 7.190 | 7.340 | 7.130 | 7.210 | 130,685 | +0.02(+0.28%) |
Sep 13, 2023 | 7.560 | 7.740 | 7.185 | 7.190 | 224,313 | -0.34(-4.52%) |
Sep 12, 2023 | 7.610 | 7.749 | 7.390 | 7.530 | 181,278 | -0.14(-1.83%) |
Sep 11, 2023 | 7.570 | 8.170 | 7.390 | 7.670 | 214,766 | +0.17(+2.27%) |
Sep 08, 2023 | 7.190 | 7.530 | 6.980 | 7.500 | 242,489 | +0.30(+4.17%) |
Sep 07, 2023 | 6.600 | 7.220 | 6.450 | 7.200 | 379,360 | +0.54(+8.11%) |
Sep 06, 2023 | 6.720 | 6.860 | 6.460 | 6.660 | 278,153 | -0.04(-0.60%) |
Sep 05, 2023 | 6.940 | 7.270 | 6.670 | 6.700 | 308,770 | -0.27(-3.87%) |
Sep 01, 2023 | 7.190 | 7.460 | 6.930 | 6.970 | 207,178 | -0.18(-2.52%) |
Aug 31, 2023 | 7.320 | 7.469 | 7.058 | 7.150 | 149,643 | -0.17(-2.32%) |
Aug 30, 2023 | 7.380 | 7.490 | 7.260 | 7.320 | 108,249 | -0.06(-0.81%) |
Aug 29, 2023 | 7.200 | 7.440 | 7.200 | 7.380 | 104,949 | +0.16(+2.22%) |
Aug 28, 2023 | 7.500 | 7.660 | 7.030 | 7.220 | 131,541 | -0.23(-3.09%) |
Aug 25, 2023 | 7.570 | 7.600 | 7.220 | 7.450 | 142,363 | -0.11(-1.46%) |
Aug 24, 2023 | 7.930 | 7.930 | 7.500 | 7.560 | 105,957 | -0.36(-4.55%) |
Aug 23, 2023 | 8.150 | 8.335 | 7.890 | 7.920 | 132,758 | -0.23(-2.82%) |
Aug 22, 2023 | 8.300 | 8.340 | 7.940 | 8.150 | 266,572 | -0.13(-1.57%) |
Aug 21, 2023 | 7.770 | 8.300 | 7.710 | 8.280 | 177,527 | +0.54(+6.98%) |
Aug 18, 2023 | 7.400 | 7.860 | 7.310 | 7.740 | 235,001 | +0.24(+3.20%) |
Aug 17, 2023 | 7.440 | 7.500 | 7.130 | 7.500 | 284,495 | +0.14(+1.90%) |
Aug 16, 2023 | 7.740 | 8.079 | 7.340 | 7.360 | 205,503 | -0.44(-5.64%) |
Aug 15, 2023 | 8.250 | 8.250 | 7.650 | 7.800 | 157,988 | -0.19(-2.38%) |
Aug 14, 2023 | 8.050 | 8.060 | 7.570 | 7.990 | 230,238 | +0.01(+0.13%) |
Aug 11, 2023 | 8.030 | 8.400 | 7.950 | 7.980 | 179,301 | +0.12(+1.53%) |
Aug 10, 2023 | 7.940 | 8.040 | 7.780 | 7.860 | 159,710 | +0.00(+0.00%) |
Aug 09, 2023 | 8.090 | 8.190 | 7.650 | 7.860 | 272,628 | -0.26(-3.20%) |
Aug 08, 2023 | 7.940 | 8.130 | 7.635 | 8.120 | 359,035 | +0.09(+1.12%) |
Aug 07, 2023 | 8.870 | 9.000 | 7.940 | 8.030 | 467,313 | -1.03(-11.37%) |
Aug 04, 2023 | 9.550 | 9.700 | 8.980 | 9.060 | 324,672 | -0.44(-4.63%) |
Aug 03, 2023 | 9.750 | 9.939 | 9.370 | 9.500 | 201,265 | -0.25(-2.56%) |
Aug 02, 2023 | 10.26 | 10.26 | 9.360 | 9.750 | 334,641 | -0.61(-5.89%) |
Aug 01, 2023 | 10.56 | 10.56 | 10.08 | 10.36 | 84,746 | -0.28(-2.63%) |
Jul 31, 2023 | 10.55 | 10.68 | 10.29 | 10.64 | 81,064 | +0.11(+1.04%) |
Jul 28, 2023 | 10.02 | 10.88 | 10.02 | 10.53 | 252,324 | +0.59(+5.94%) |
Jul 27, 2023 | 10.42 | 10.42 | 9.830 | 9.940 | 204,029 | -0.38(-3.68%) |
Jul 26, 2023 | 9.850 | 10.41 | 9.790 | 10.32 | 198,107 | +0.43(+4.35%) |
Jul 25, 2023 | 9.920 | 10.04 | 9.680 | 9.890 | 83,341 | -0.04(-0.40%) |
Jul 24, 2023 | 10.18 | 10.18 | 9.750 | 9.930 | 157,877 | -0.25(-2.46%) |
Jul 21, 2023 | 10.06 | 10.32 | 9.793 | 10.18 | 128,400 | +0.24(+2.41%) |
Jul 20, 2023 | 10.40 | 10.49 | 9.805 | 9.940 | 155,505 | -0.57(-5.42%) |
Jul 19, 2023 | 10.40 | 10.91 | 10.40 | 10.51 | 175,178 | +0.17(+1.64%) |
Jul 18, 2023 | 10.26 | 10.59 | 10.17 | 10.34 | 161,431 | +0.09(+0.88%) |
Jul 17, 2023 | 10.00 | 10.59 | 9.902 | 10.25 | 192,444 | +0.25(+2.50%) |
Jul 14, 2023 | 9.910 | 10.17 | 9.670 | 10.00 | 195,292 | +0.09(+0.91%) |
Jul 13, 2023 | 10.40 | 10.57 | 9.730 | 9.910 | 322,110 | -0.48(-4.62%) |
Jul 12, 2023 | 10.66 | 10.96 | 10.21 | 10.39 | 256,281 | -0.08(-0.76%) |
Jul 11, 2023 | 10.55 | 10.55 | 10.13 | 10.47 | 185,537 | -0.08(-0.76%) |
Jul 10, 2023 | 9.890 | 10.92 | 9.711 | 10.55 | 296,892 | +0.71(+7.22%) |
Jul 07, 2023 | 9.210 | 10.00 | 9.210 | 9.840 | 273,409 | +0.59(+6.38%) |
Jul 06, 2023 | 9.530 | 9.590 | 9.040 | 9.250 | 303,537 | -0.20(-2.12%) |
Jul 05, 2023 | 9.560 | 9.649 | 9.170 | 9.450 | 316,275 | +0.21(+2.27%) |