Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.680 | 7.750 | 7.420 | 7.540 | 1,023,801 | -0.06(-0.79%) |
Sep 28, 2023 | 7.340 | 7.640 | 7.310 | 7.600 | 953,141 | +0.23(+3.12%) |
Sep 27, 2023 | 7.410 | 7.545 | 7.305 | 7.370 | 728,367 | +0.02(+0.27%) |
Sep 26, 2023 | 7.400 | 7.640 | 7.300 | 7.350 | 951,824 | -0.16(-2.13%) |
Sep 25, 2023 | 7.300 | 7.510 | 7.420 | 7.510 | 1,002,128 | +0.14(+1.97%) |
Sep 22, 2023 | 7.400 | 7.450 | 7.300 | 7.365 | 1,049,927 | +0.02(+0.20%) |
Sep 21, 2023 | 7.500 | 7.530 | 7.350 | 7.350 | 846,795 | -0.26(-3.42%) |
Sep 20, 2023 | 7.700 | 7.702 | 7.515 | 7.610 | 1,256,699 | -0.07(-0.91%) |
Sep 19, 2023 | 7.650 | 7.780 | 7.605 | 7.680 | 952,248 | -0.06(-0.78%) |
Sep 18, 2023 | 8.000 | 8.040 | 7.720 | 7.740 | 918,427 | -0.32(-3.97%) |
Sep 15, 2023 | 8.240 | 8.240 | 8.009 | 8.060 | 1,410,838 | -0.17(-2.07%) |
Sep 14, 2023 | 8.240 | 8.380 | 8.140 | 8.230 | 1,309,748 | +0.05(+0.61%) |
Sep 13, 2023 | 8.000 | 8.200 | 7.920 | 8.180 | 1,173,926 | +0.15(+1.87%) |
Sep 12, 2023 | 7.960 | 8.080 | 7.895 | 8.030 | 842,618 | -0.04(-0.50%) |
Sep 11, 2023 | 8.150 | 8.240 | 8.040 | 8.070 | 879,925 | +0.03(+0.37%) |
Sep 08, 2023 | 8.310 | 8.360 | 8.020 | 8.040 | 941,574 | -0.29(-3.48%) |
Sep 07, 2023 | 8.500 | 8.543 | 8.180 | 8.330 | 1,114,677 | -0.39(-4.47%) |
Sep 06, 2023 | 8.480 | 8.760 | 8.380 | 8.720 | 1,672,252 | +0.28(+3.32%) |
Sep 05, 2023 | 8.540 | 8.680 | 8.360 | 8.440 | 1,007,720 | -0.14(-1.63%) |
Sep 01, 2023 | 8.320 | 8.630 | 8.320 | 8.580 | 1,491,149 | +0.33(+4.00%) |
Aug 31, 2023 | 8.330 | 8.490 | 8.220 | 8.250 | 1,808,512 | -0.06(-0.72%) |
Aug 30, 2023 | 8.080 | 8.325 | 8.030 | 8.310 | 1,255,595 | +0.24(+2.97%) |
Aug 29, 2023 | 7.720 | 8.210 | 7.710 | 8.070 | 1,582,957 | +0.32(+4.13%) |
Aug 28, 2023 | 7.790 | 7.885 | 7.690 | 7.750 | 905,266 | -0.02(-0.26%) |
Aug 25, 2023 | 7.910 | 7.998 | 7.695 | 7.770 | 1,523,916 | -0.11(-1.40%) |
Aug 24, 2023 | 8.150 | 8.160 | 7.870 | 7.880 | 1,636,779 | -0.32(-3.90%) |
Aug 23, 2023 | 8.200 | 8.510 | 8.147 | 8.200 | 1,515,037 | +0.02(+0.24%) |
Aug 22, 2023 | 8.120 | 8.355 | 8.050 | 8.180 | 1,192,456 | +0.11(+1.36%) |
Aug 21, 2023 | 7.960 | 8.270 | 7.910 | 8.070 | 1,386,305 | +0.07(+0.88%) |
Aug 18, 2023 | 8.000 | 8.079 | 7.820 | 8.000 | 2,483,958 | +0.00(+0.00%) |
Aug 17, 2023 | 8.320 | 8.490 | 7.950 | 8.000 | 2,450,367 | -0.34(-4.08%) |
Aug 16, 2023 | 8.990 | 9.230 | 8.295 | 8.340 | 3,584,680 | -0.18(-2.11%) |
Aug 15, 2023 | 8.470 | 8.700 | 8.200 | 8.520 | 2,358,852 | -0.07(-0.81%) |
Aug 14, 2023 | 8.100 | 8.630 | 7.935 | 8.590 | 3,449,978 | +0.47(+5.79%) |
Aug 11, 2023 | 7.920 | 8.315 | 7.810 | 8.120 | 5,127,408 | +0.11(+1.37%) |
Aug 10, 2023 | 10.01 | 10.01 | 7.410 | 8.010 | 18,686,744 | -4.33(-35.09%) |
Aug 09, 2023 | 14.00 | 14.00 | 12.21 | 12.34 | 4,492,264 | -1.85(-13.04%) |
Aug 08, 2023 | 14.56 | 14.66 | 14.13 | 14.19 | 1,247,893 | -0.62(-4.19%) |
Aug 07, 2023 | 15.00 | 15.04 | 14.36 | 14.81 | 751,267 | -0.06(-0.40%) |
Aug 04, 2023 | 14.80 | 15.11 | 14.65 | 14.87 | 993,851 | +0.08(+0.54%) |
Aug 03, 2023 | 14.71 | 15.08 | 14.61 | 14.79 | 970,267 | +0.10(+0.68%) |
Aug 02, 2023 | 14.46 | 14.77 | 14.35 | 14.69 | 731,846 | -0.15(-1.01%) |
Aug 01, 2023 | 15.00 | 15.11 | 14.72 | 14.84 | 692,387 | -0.29(-1.92%) |
Jul 31, 2023 | 15.10 | 15.23 | 14.94 | 15.13 | 893,951 | +0.06(+0.40%) |
Jul 28, 2023 | 14.40 | 15.11 | 14.40 | 15.07 | 1,017,420 | +0.95(+6.73%) |
Jul 27, 2023 | 14.96 | 15.20 | 14.03 | 14.12 | 1,973,308 | -0.50(-3.42%) |
Jul 26, 2023 | 14.39 | 14.71 | 14.25 | 14.62 | 748,048 | +0.22(+1.53%) |
Jul 25, 2023 | 14.33 | 14.87 | 14.27 | 14.40 | 956,552 | +0.13(+0.91%) |
Jul 24, 2023 | 14.45 | 14.59 | 14.12 | 14.27 | 723,060 | -0.21(-1.45%) |
Jul 21, 2023 | 14.77 | 14.94 | 14.37 | 14.48 | 837,096 | -0.20(-1.36%) |
Jul 20, 2023 | 14.93 | 15.03 | 14.56 | 14.68 | 1,104,941 | -0.39(-2.59%) |
Jul 19, 2023 | 15.19 | 15.40 | 14.92 | 15.07 | 923,223 | -0.12(-0.79%) |
Jul 18, 2023 | 15.24 | 15.32 | 14.94 | 15.19 | 1,138,886 | -0.09(-0.59%) |
Jul 17, 2023 | 15.14 | 15.46 | 14.98 | 15.28 | 1,497,749 | +0.08(+0.53%) |
Jul 14, 2023 | 15.33 | 15.39 | 14.87 | 15.20 | 2,053,637 | -0.28(-1.81%) |
Jul 13, 2023 | 15.41 | 15.73 | 15.15 | 15.48 | 2,109,802 | +0.17(+1.11%) |
Jul 12, 2023 | 15.25 | 15.54 | 14.88 | 15.31 | 2,535,778 | +0.22(+1.46%) |
Jul 11, 2023 | 13.98 | 15.11 | 13.72 | 15.09 | 2,569,276 | +1.28(+9.27%) |
Jul 10, 2023 | 13.19 | 13.83 | 13.20 | 13.81 | 1,004,658 | +0.51(+3.83%) |
Jul 07, 2023 | 13.08 | 13.47 | 13.08 | 13.30 | 719,896 | +0.20(+1.53%) |
Jul 06, 2023 | 13.32 | 13.32 | 12.87 | 13.10 | 621,408 | -0.39(-2.89%) |
Jul 05, 2023 | 13.61 | 13.70 | 13.41 | 13.49 | 649,120 | -0.23(-1.68%) |