Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.050 | 8.170 | 7.820 | 8.170 | 5,156 | +0.31(+3.94%) |
Sep 28, 2023 | 7.860 | 7.860 | 7.860 | 7.860 | 231 | -0.08(-1.01%) |
Sep 27, 2023 | 8.250 | 8.260 | 7.940 | 7.940 | 3,866 | -0.34(-4.11%) |
Sep 26, 2023 | 7.898 | 8.280 | 7.800 | 8.280 | 6,355 | +0.23(+2.86%) |
Sep 25, 2023 | 8.200 | 8.050 | 8.050 | 8.050 | 4,542 | -0.15(-1.83%) |
Sep 22, 2023 | 8.340 | 8.340 | 8.200 | 8.200 | 3,671 | -0.08(-0.97%) |
Sep 21, 2023 | 8.250 | 8.357 | 8.060 | 8.280 | 11,467 | +0.06(+0.73%) |
Sep 20, 2023 | 8.235 | 8.564 | 8.050 | 8.220 | 13,769 | -0.35(-4.08%) |
Sep 19, 2023 | 8.400 | 8.640 | 8.250 | 8.570 | 1,741 | +0.12(+1.42%) |
Sep 18, 2023 | 8.370 | 8.610 | 8.220 | 8.450 | 5,832 | -0.01(-0.12%) |
Sep 15, 2023 | 8.590 | 8.626 | 8.150 | 8.460 | 11,142 | -0.10(-1.17%) |
Sep 14, 2023 | 8.650 | 8.660 | 8.450 | 8.560 | 2,092 | +0.09(+1.06%) |
Sep 13, 2023 | 8.590 | 8.730 | 8.470 | 8.470 | 3,862 | -0.03(-0.35%) |
Sep 12, 2023 | 8.772 | 8.772 | 8.460 | 8.500 | 1,555 | +0.00(+0.00%) |
Sep 11, 2023 | 8.230 | 8.610 | 8.140 | 8.500 | 9,391 | +0.15(+1.80%) |
Sep 08, 2023 | 8.410 | 8.410 | 8.290 | 8.350 | 2,204 | +0.14(+1.71%) |
Sep 07, 2023 | 8.300 | 8.760 | 7.940 | 8.210 | 23,338 | -0.09(-1.08%) |
Sep 06, 2023 | 8.890 | 8.980 | 8.300 | 8.300 | 19,676 | -0.26(-3.02%) |
Sep 05, 2023 | 8.630 | 8.800 | 8.394 | 8.559 | 6,637 | +0.01(+0.10%) |
Sep 01, 2023 | 8.630 | 8.980 | 8.510 | 8.550 | 11,810 | -0.14(-1.61%) |
Aug 31, 2023 | 8.970 | 9.030 | 8.690 | 8.690 | 14,625 | -0.03(-0.34%) |
Aug 30, 2023 | 8.750 | 9.100 | 8.690 | 8.720 | 18,447 | -0.11(-1.25%) |
Aug 29, 2023 | 8.702 | 8.830 | 8.702 | 8.830 | 1,705 | +0.14(+1.61%) |
Aug 28, 2023 | 8.660 | 8.980 | 8.560 | 8.690 | 1,650 | -0.06(-0.69%) |
Aug 25, 2023 | 8.760 | 9.050 | 8.750 | 8.750 | 17,958 | +0.01(+0.11%) |
Aug 24, 2023 | 8.570 | 8.770 | 8.430 | 8.740 | 7,797 | +0.01(+0.11%) |
Aug 23, 2023 | 8.770 | 8.770 | 8.700 | 8.730 | 5,212 | -0.10(-1.13%) |
Aug 22, 2023 | 8.970 | 9.020 | 8.750 | 8.830 | 11,517 | -0.05(-0.56%) |
Aug 21, 2023 | 8.800 | 9.280 | 8.500 | 8.880 | 21,091 | -0.04(-0.45%) |
Aug 18, 2023 | 8.900 | 9.300 | 8.900 | 8.920 | 24,337 | -0.27(-2.94%) |
Aug 17, 2023 | 8.890 | 9.230 | 8.890 | 9.190 | 3,673 | -0.07(-0.76%) |
Aug 16, 2023 | 9.030 | 9.260 | 9.030 | 9.260 | 960 | +0.23(+2.55%) |
Aug 15, 2023 | 8.940 | 9.085 | 8.810 | 9.030 | 6,932 | +0.09(+1.01%) |
Aug 14, 2023 | 9.270 | 9.290 | 8.940 | 8.940 | 1,807 | -0.32(-3.46%) |
Aug 11, 2023 | 9.040 | 9.619 | 9.030 | 9.260 | 14,214 | +0.08(+0.87%) |
Aug 10, 2023 | 8.730 | 9.540 | 8.520 | 9.180 | 28,537 | +0.42(+4.79%) |
Aug 09, 2023 | 9.390 | 9.390 | 8.760 | 8.760 | 8,705 | -0.36(-3.95%) |
Aug 08, 2023 | 9.000 | 9.470 | 9.000 | 9.120 | 7,324 | +0.32(+3.64%) |
Aug 07, 2023 | 8.870 | 8.870 | 8.750 | 8.800 | 5,361 | -0.26(-2.87%) |
Aug 04, 2023 | 8.850 | 9.540 | 8.850 | 9.060 | 35,116 | +0.01(+0.11%) |
Aug 03, 2023 | 8.600 | 9.240 | 8.560 | 9.050 | 19,413 | +0.48(+5.60%) |
Aug 02, 2023 | 8.200 | 8.860 | 7.960 | 8.570 | 63,467 | +0.67(+8.48%) |
Aug 01, 2023 | 8.050 | 8.240 | 7.820 | 7.900 | 11,964 | -0.25(-3.07%) |
Jul 31, 2023 | 8.200 | 8.390 | 7.975 | 8.150 | 36,112 | +0.19(+2.39%) |
Jul 28, 2023 | 8.090 | 8.110 | 7.860 | 7.960 | 12,215 | -0.04(-0.50%) |
Jul 27, 2023 | 8.020 | 8.500 | 7.835 | 8.000 | 13,950 | -0.17(-2.08%) |
Jul 26, 2023 | 8.290 | 8.500 | 7.770 | 8.170 | 26,798 | -0.11(-1.33%) |
Jul 25, 2023 | 8.360 | 8.400 | 7.870 | 8.280 | 12,771 | -0.03(-0.36%) |
Jul 24, 2023 | 8.420 | 8.650 | 8.310 | 8.310 | 8,273 | -0.30(-3.48%) |
Jul 21, 2023 | 8.370 | 8.810 | 8.370 | 8.610 | 6,458 | +0.28(+3.36%) |
Jul 20, 2023 | 8.850 | 8.850 | 8.300 | 8.330 | 9,065 | -0.40(-4.58%) |
Jul 19, 2023 | 8.430 | 8.790 | 8.310 | 8.730 | 51,438 | +0.24(+2.83%) |
Jul 18, 2023 | 8.470 | 8.690 | 8.400 | 8.490 | 69,391 | +0.09(+1.07%) |
Jul 17, 2023 | 8.600 | 8.660 | 8.400 | 8.400 | 24,879 | -0.21(-2.44%) |
Jul 14, 2023 | 8.520 | 8.760 | 8.510 | 8.610 | 8,200 | -0.26(-2.93%) |
Jul 13, 2023 | 8.870 | 8.920 | 8.870 | 8.870 | 4,430 | -0.10(-1.11%) |
Jul 12, 2023 | 8.690 | 8.970 | 8.680 | 8.970 | 3,942 | +0.20(+2.28%) |
Jul 11, 2023 | 8.650 | 8.770 | 8.000 | 8.770 | 29,197 | +0.26(+3.06%) |
Jul 10, 2023 | 8.560 | 8.900 | 8.500 | 8.510 | 8,320 | -0.16(-1.85%) |
Jul 07, 2023 | 8.910 | 9.360 | 8.210 | 8.670 | 126,497 | -0.04(-0.46%) |
Jul 06, 2023 | 9.230 | 9.230 | 8.670 | 8.710 | 2,186 | -0.45(-4.91%) |
Jul 05, 2023 | 9.850 | 9.850 | 9.160 | 9.160 | 5,807 | -0.48(-4.96%) |