Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.342 | 8.342 | 8.187 | 8.323 | 96,139 | -0.03(-0.33%) |
Sep 28, 2023 | 8.459 | 8.459 | 8.351 | 8.351 | 33,016 | -0.09(-1.07%) |
Sep 27, 2023 | 8.450 | 8.496 | 8.405 | 8.441 | 36,527 | -0.01(-0.11%) |
Sep 26, 2023 | 8.314 | 8.450 | 8.287 | 8.450 | 37,304 | +0.15(+1.86%) |
Sep 25, 2023 | 8.269 | 8.323 | 8.296 | 8.296 | 26,634 | +0.01(+0.11%) |
Sep 22, 2023 | 8.187 | 8.296 | 8.187 | 8.287 | 263,201 | +0.11(+1.33%) |
Sep 21, 2023 | 8.051 | 8.224 | 8.051 | 8.178 | 98,211 | +0.15(+1.81%) |
Sep 20, 2023 | 7.970 | 8.070 | 7.956 | 8.033 | 43,967 | -0.01(-0.11%) |
Sep 19, 2023 | 8.024 | 8.060 | 7.989 | 8.042 | 34,481 | +0.04(+0.45%) |
Sep 18, 2023 | 7.947 | 8.060 | 7.947 | 8.006 | 7,452 | +0.08(+1.03%) |
Sep 15, 2023 | 7.915 | 7.943 | 7.874 | 7.925 | 89,009 | +0.05(+0.58%) |
Sep 14, 2023 | 8.024 | 8.024 | 7.861 | 7.879 | 37,629 | -0.15(-1.92%) |
Sep 13, 2023 | 8.006 | 8.042 | 7.970 | 8.033 | 14,954 | +0.05(+0.57%) |
Sep 12, 2023 | 7.952 | 8.015 | 7.952 | 7.988 | 29,293 | +0.01(+0.11%) |
Sep 11, 2023 | 7.925 | 7.988 | 7.861 | 7.979 | 22,392 | +0.05(+0.69%) |
Sep 08, 2023 | 7.925 | 7.952 | 7.915 | 7.925 | 12,344 | +0.01(+0.12%) |
Sep 07, 2023 | 7.897 | 7.952 | 7.852 | 7.915 | 149,203 | +0.08(+1.04%) |
Sep 06, 2023 | 7.734 | 7.853 | 7.734 | 7.834 | 35,337 | +0.13(+1.65%) |
Sep 05, 2023 | 7.634 | 7.716 | 7.616 | 7.707 | 17,138 | +0.07(+0.95%) |
Sep 01, 2023 | 7.671 | 7.671 | 7.553 | 7.634 | 12,441 | -0.03(-0.36%) |
Aug 31, 2023 | 7.616 | 7.662 | 7.589 | 7.662 | 12,555 | +0.07(+0.96%) |
Aug 30, 2023 | 7.607 | 7.671 | 7.589 | 7.589 | 93,911 | -0.03(-0.36%) |
Aug 29, 2023 | 7.743 | 7.743 | 7.607 | 7.616 | 29,999 | -0.13(-1.64%) |
Aug 28, 2023 | 7.843 | 7.843 | 7.707 | 7.743 | 98,654 | -0.12(-1.50%) |
Aug 25, 2023 | 7.798 | 7.879 | 7.781 | 7.861 | 87,428 | +0.06(+0.81%) |
Aug 24, 2023 | 7.752 | 7.843 | 7.671 | 7.798 | 94,333 | +0.05(+0.59%) |
Aug 23, 2023 | 7.834 | 7.834 | 7.734 | 7.752 | 37,344 | -0.04(-0.47%) |
Aug 22, 2023 | 7.698 | 7.825 | 7.698 | 7.788 | 22,858 | +0.08(+1.06%) |
Aug 21, 2023 | 7.725 | 7.779 | 7.680 | 7.707 | 65,066 | +0.01(+0.12%) |
Aug 18, 2023 | 7.716 | 7.743 | 7.680 | 7.698 | 76,833 | +0.00(+0.00%) |
Aug 17, 2023 | 7.652 | 7.707 | 7.616 | 7.698 | 50,642 | +0.05(+0.65%) |
Aug 16, 2023 | 7.571 | 7.662 | 7.544 | 7.648 | 31,620 | +0.08(+1.02%) |
Aug 15, 2023 | 7.471 | 7.598 | 7.471 | 7.571 | 101,207 | +0.15(+1.95%) |
Aug 14, 2023 | 7.371 | 7.464 | 7.371 | 7.426 | 46,440 | +0.09(+1.24%) |
Aug 11, 2023 | 7.390 | 7.390 | 7.335 | 7.335 | 17,089 | -0.05(-0.74%) |
Aug 10, 2023 | 7.353 | 7.390 | 7.244 | 7.390 | 36,107 | +0.01(+0.18%) |
Aug 09, 2023 | 7.290 | 7.399 | 7.272 | 7.376 | 20,970 | +0.09(+1.18%) |
Aug 08, 2023 | 7.326 | 7.439 | 7.290 | 7.290 | 70,576 | +0.02(+0.25%) |
Aug 07, 2023 | 7.307 | 7.318 | 7.263 | 7.272 | 2,259 | -0.03(-0.37%) |
Aug 04, 2023 | 7.235 | 7.308 | 7.213 | 7.299 | 61,660 | +0.05(+0.75%) |
Aug 03, 2023 | 7.335 | 7.358 | 7.213 | 7.244 | 16,293 | -0.03(-0.37%) |
Aug 02, 2023 | 7.263 | 7.371 | 7.244 | 7.272 | 59,405 | +0.08(+1.13%) |
Aug 01, 2023 | 7.154 | 7.253 | 7.154 | 7.190 | 15,167 | +0.04(+0.51%) |
Jul 31, 2023 | 7.181 | 7.181 | 7.081 | 7.154 | 37,674 | -0.04(-0.51%) |
Jul 28, 2023 | 7.217 | 7.235 | 7.172 | 7.190 | 25,450 | -0.14(-1.97%) |
Jul 27, 2023 | 7.154 | 7.344 | 7.118 | 7.335 | 65,496 | +0.16(+2.21%) |
Jul 26, 2023 | 7.263 | 7.263 | 7.155 | 7.176 | 13,090 | -0.14(-1.92%) |
Jul 25, 2023 | 7.244 | 7.324 | 7.199 | 7.317 | 41,590 | +0.08(+1.06%) |
Jul 24, 2023 | 7.281 | 7.281 | 7.190 | 7.240 | 36,756 | -0.07(-0.95%) |
Jul 21, 2023 | 7.290 | 7.344 | 7.272 | 7.310 | 22,651 | +0.03(+0.41%) |
Jul 20, 2023 | 7.299 | 7.380 | 7.263 | 7.280 | 38,774 | +0.02(+0.24%) |
Jul 19, 2023 | 7.399 | 7.399 | 7.263 | 7.263 | 87,491 | -0.22(-2.91%) |
Jul 18, 2023 | 7.616 | 7.616 | 7.444 | 7.480 | 39,921 | -0.13(-1.67%) |
Jul 17, 2023 | 7.598 | 7.634 | 7.589 | 7.607 | 23,168 | +0.01(+0.12%) |
Jul 14, 2023 | 7.480 | 7.616 | 7.462 | 7.598 | 122,838 | +0.15(+1.95%) |
Jul 13, 2023 | 7.507 | 7.516 | 7.426 | 7.453 | 12,748 | -0.09(-1.20%) |
Jul 12, 2023 | 7.507 | 7.544 | 7.389 | 7.544 | 130,946 | -0.06(-0.78%) |
Jul 11, 2023 | 7.788 | 7.788 | 7.603 | 7.603 | 37,817 | -0.21(-2.73%) |
Jul 10, 2023 | 7.888 | 7.897 | 7.770 | 7.816 | 13,494 | -0.05(-0.58%) |
Jul 07, 2023 | 7.978 | 7.978 | 7.752 | 7.861 | 64,880 | -0.14(-1.76%) |
Jul 06, 2023 | 7.925 | 8.124 | 7.925 | 8.002 | 75,888 | +0.11(+1.44%) |
Jul 05, 2023 | 7.825 | 7.943 | 7.798 | 7.888 | 24,309 | +0.08(+1.05%) |