Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.040 | 8.320 | 8.040 | 8.250 | 1,045,413 | +0.19(+2.36%) |
Sep 28, 2023 | 8.030 | 8.130 | 7.995 | 8.060 | 446,056 | +0.08(+1.00%) |
Sep 27, 2023 | 7.780 | 8.015 | 7.780 | 7.980 | 553,401 | +0.21(+2.70%) |
Sep 26, 2023 | 7.800 | 7.850 | 7.760 | 7.770 | 201,992 | -0.07(-0.89%) |
Sep 25, 2023 | 7.710 | 7.870 | 7.840 | 7.840 | 354,265 | +0.08(+1.03%) |
Sep 22, 2023 | 7.820 | 7.885 | 7.750 | 7.760 | 336,782 | -0.07(-0.89%) |
Sep 21, 2023 | 7.860 | 7.900 | 7.820 | 7.830 | 327,018 | -0.04(-0.51%) |
Sep 20, 2023 | 7.880 | 7.965 | 7.865 | 7.870 | 471,426 | +0.00(+0.00%) |
Sep 19, 2023 | 7.880 | 7.950 | 7.870 | 7.870 | 265,863 | -0.01(-0.13%) |
Sep 18, 2023 | 7.950 | 7.980 | 7.845 | 7.880 | 355,179 | -0.08(-1.01%) |
Sep 15, 2023 | 8.020 | 8.049 | 7.900 | 7.960 | 1,255,914 | -0.06(-0.75%) |
Sep 14, 2023 | 8.020 | 8.135 | 8.010 | 8.020 | 233,380 | +0.01(+0.12%) |
Sep 13, 2023 | 8.080 | 8.100 | 8.005 | 8.010 | 344,877 | -0.04(-0.50%) |
Sep 12, 2023 | 8.080 | 8.160 | 7.990 | 8.050 | 941,907 | -0.07(-0.86%) |
Sep 11, 2023 | 8.160 | 8.330 | 8.090 | 8.120 | 380,012 | -0.04(-0.49%) |
Sep 08, 2023 | 8.150 | 8.190 | 8.090 | 8.160 | 241,925 | +0.00(+0.00%) |
Sep 07, 2023 | 8.190 | 8.240 | 8.075 | 8.160 | 332,444 | -0.06(-0.73%) |
Sep 06, 2023 | 8.210 | 8.270 | 8.145 | 8.220 | 235,807 | +0.01(+0.12%) |
Sep 05, 2023 | 8.380 | 8.380 | 8.175 | 8.210 | 458,102 | -0.20(-2.38%) |
Sep 01, 2023 | 8.410 | 8.480 | 8.390 | 8.410 | 273,013 | +0.00(+0.00%) |
Aug 31, 2023 | 8.500 | 8.500 | 8.360 | 8.410 | 332,617 | -0.07(-0.83%) |
Aug 30, 2023 | 8.660 | 8.680 | 8.460 | 8.480 | 308,161 | -0.22(-2.53%) |
Aug 29, 2023 | 8.730 | 8.800 | 8.670 | 8.700 | 219,584 | +0.00(+0.00%) |
Aug 28, 2023 | 8.680 | 8.775 | 8.658 | 8.700 | 229,556 | +0.00(+0.00%) |
Aug 25, 2023 | 8.650 | 8.710 | 8.605 | 8.700 | 271,176 | +0.05(+0.58%) |
Aug 24, 2023 | 8.640 | 8.755 | 8.570 | 8.650 | 423,348 | -0.04(-0.46%) |
Aug 23, 2023 | 8.580 | 8.740 | 8.560 | 8.690 | 239,383 | +0.10(+1.16%) |
Aug 22, 2023 | 8.540 | 8.665 | 8.540 | 8.590 | 284,771 | +0.04(+0.47%) |
Aug 21, 2023 | 8.600 | 8.690 | 8.530 | 8.550 | 281,969 | -0.06(-0.70%) |
Aug 18, 2023 | 8.630 | 8.670 | 8.580 | 8.610 | 227,171 | -0.02(-0.23%) |
Aug 17, 2023 | 8.610 | 8.690 | 8.560 | 8.630 | 331,385 | +0.02(+0.23%) |
Aug 16, 2023 | 8.770 | 8.850 | 8.600 | 8.610 | 251,970 | -0.22(-2.49%) |
Aug 15, 2023 | 8.830 | 8.890 | 8.780 | 8.830 | 350,452 | -0.01(-0.11%) |
Aug 14, 2023 | 9.060 | 9.060 | 8.830 | 8.840 | 370,533 | -0.22(-2.43%) |
Aug 11, 2023 | 9.070 | 9.140 | 9.040 | 9.060 | 215,287 | +0.02(+0.22%) |
Aug 10, 2023 | 9.250 | 9.285 | 9.020 | 9.040 | 347,296 | -0.09(-0.99%) |
Aug 09, 2023 | 9.260 | 9.260 | 9.030 | 9.130 | 286,868 | -0.08(-0.87%) |
Aug 08, 2023 | 9.280 | 9.350 | 9.200 | 9.210 | 381,695 | -0.10(-1.07%) |
Aug 07, 2023 | 9.240 | 9.370 | 9.240 | 9.310 | 354,069 | +0.08(+0.87%) |
Aug 04, 2023 | 9.420 | 9.430 | 9.100 | 9.230 | 585,943 | -0.19(-2.02%) |
Aug 03, 2023 | 8.960 | 9.430 | 8.895 | 9.420 | 666,488 | +0.58(+6.56%) |
Aug 02, 2023 | 8.990 | 9.000 | 8.800 | 8.840 | 330,768 | -0.21(-2.32%) |
Aug 01, 2023 | 9.030 | 9.075 | 8.970 | 9.050 | 383,364 | -0.01(-0.11%) |
Jul 31, 2023 | 9.070 | 9.165 | 9.030 | 9.060 | 221,883 | -0.01(-0.11%) |
Jul 28, 2023 | 9.140 | 9.290 | 9.060 | 9.070 | 202,650 | -0.04(-0.44%) |
Jul 27, 2023 | 9.230 | 9.325 | 9.100 | 9.110 | 265,067 | -0.13(-1.41%) |
Jul 26, 2023 | 9.230 | 9.275 | 9.160 | 9.240 | 312,043 | +0.03(+0.33%) |
Jul 25, 2023 | 9.300 | 9.340 | 9.115 | 9.210 | 642,926 | -0.12(-1.29%) |
Jul 24, 2023 | 9.260 | 9.410 | 9.220 | 9.330 | 458,454 | +0.08(+0.86%) |
Jul 21, 2023 | 9.210 | 9.265 | 9.035 | 9.250 | 438,428 | +0.05(+0.54%) |
Jul 20, 2023 | 9.240 | 9.250 | 9.030 | 9.200 | 579,837 | -0.05(-0.54%) |
Jul 19, 2023 | 9.070 | 9.260 | 9.010 | 9.250 | 925,494 | +0.18(+1.98%) |
Jul 18, 2023 | 8.780 | 9.110 | 8.770 | 9.070 | 994,187 | +0.29(+3.30%) |
Jul 17, 2023 | 8.720 | 8.875 | 8.720 | 8.780 | 507,940 | +0.01(+0.11%) |
Jul 14, 2023 | 8.740 | 8.790 | 8.570 | 8.770 | 361,871 | +0.03(+0.34%) |
Jul 13, 2023 | 8.700 | 8.780 | 8.622 | 8.740 | 415,251 | +0.03(+0.34%) |
Jul 12, 2023 | 8.640 | 8.725 | 8.470 | 8.710 | 531,197 | +0.10(+1.16%) |
Jul 11, 2023 | 8.680 | 8.760 | 8.490 | 8.610 | 751,336 | -0.07(-0.81%) |
Jul 10, 2023 | 8.480 | 8.680 | 8.470 | 8.680 | 479,970 | +0.21(+2.48%) |
Jul 07, 2023 | 8.240 | 8.575 | 8.240 | 8.470 | 754,488 | +0.18(+2.17%) |
Jul 06, 2023 | 8.160 | 8.305 | 8.035 | 8.290 | 636,490 | +0.02(+0.24%) |
Jul 05, 2023 | 8.380 | 8.380 | 8.230 | 8.270 | 533,627 | -0.09(-1.08%) |