Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.290 | 7.420 | 7.250 | 7.320 | 427,796 | +0.08(+1.10%) |
Sep 28, 2023 | 7.090 | 7.280 | 7.075 | 7.240 | 370,049 | +0.17(+2.40%) |
Sep 27, 2023 | 7.030 | 7.200 | 7.030 | 7.070 | 460,003 | +0.07(+1.00%) |
Sep 26, 2023 | 6.950 | 7.095 | 6.910 | 7.000 | 540,955 | +0.04(+0.57%) |
Sep 25, 2023 | 6.980 | 6.970 | 6.885 | 6.960 | 400,886 | -0.07(-1.00%) |
Sep 22, 2023 | 7.200 | 7.269 | 7.000 | 7.030 | 356,437 | -0.15(-2.09%) |
Sep 21, 2023 | 7.250 | 7.360 | 7.125 | 7.180 | 907,965 | -0.15(-2.05%) |
Sep 20, 2023 | 7.590 | 7.610 | 7.260 | 7.330 | 539,315 | -0.23(-3.04%) |
Sep 19, 2023 | 7.630 | 7.700 | 7.530 | 7.560 | 478,783 | -0.09(-1.18%) |
Sep 18, 2023 | 7.840 | 7.840 | 7.640 | 7.650 | 468,500 | -0.19(-2.42%) |
Sep 15, 2023 | 7.990 | 8.010 | 7.780 | 7.840 | 1,022,704 | -0.16(-2.00%) |
Sep 14, 2023 | 8.080 | 8.180 | 7.880 | 8.000 | 413,167 | +0.01(+0.13%) |
Sep 13, 2023 | 8.080 | 8.135 | 7.830 | 7.990 | 505,496 | -0.07(-0.87%) |
Sep 12, 2023 | 7.910 | 8.070 | 7.830 | 8.060 | 483,713 | +0.10(+1.26%) |
Sep 11, 2023 | 8.050 | 8.055 | 7.940 | 7.960 | 364,395 | +0.00(+0.00%) |
Sep 08, 2023 | 8.150 | 8.190 | 7.950 | 7.960 | 459,974 | -0.18(-2.21%) |
Sep 07, 2023 | 8.070 | 8.205 | 7.930 | 8.140 | 758,097 | -0.07(-0.85%) |
Sep 06, 2023 | 8.330 | 8.385 | 8.160 | 8.210 | 540,509 | -0.03(-0.36%) |
Sep 05, 2023 | 8.180 | 8.290 | 8.120 | 8.240 | 533,371 | -0.03(-0.36%) |
Sep 01, 2023 | 8.320 | 8.420 | 8.180 | 8.270 | 356,629 | +0.02(+0.24%) |
Aug 31, 2023 | 8.520 | 8.580 | 8.230 | 8.250 | 833,037 | -0.23(-2.71%) |
Aug 30, 2023 | 8.520 | 8.580 | 8.410 | 8.480 | 507,926 | -0.06(-0.70%) |
Aug 29, 2023 | 8.320 | 8.580 | 8.295 | 8.540 | 423,566 | +0.13(+1.55%) |
Aug 28, 2023 | 8.360 | 8.430 | 8.275 | 8.410 | 407,136 | +0.09(+1.08%) |
Aug 25, 2023 | 8.450 | 8.540 | 8.290 | 8.320 | 804,464 | -0.12(-1.42%) |
Aug 24, 2023 | 8.510 | 8.520 | 8.325 | 8.440 | 631,646 | -0.06(-0.71%) |
Aug 23, 2023 | 8.360 | 8.550 | 8.320 | 8.500 | 526,809 | +0.19(+2.29%) |
Aug 22, 2023 | 8.340 | 8.460 | 8.260 | 8.310 | 646,382 | -0.01(-0.12%) |
Aug 21, 2023 | 8.530 | 8.650 | 8.285 | 8.320 | 654,802 | -0.19(-2.23%) |
Aug 18, 2023 | 8.330 | 8.555 | 8.310 | 8.510 | 640,132 | +0.10(+1.19%) |
Aug 17, 2023 | 8.350 | 8.495 | 8.350 | 8.410 | 735,135 | +0.07(+0.84%) |
Aug 16, 2023 | 8.190 | 8.405 | 8.080 | 8.340 | 567,325 | +0.12(+1.46%) |
Aug 15, 2023 | 8.220 | 8.280 | 8.140 | 8.220 | 464,393 | -0.02(-0.24%) |
Aug 14, 2023 | 8.230 | 8.325 | 8.140 | 8.240 | 470,372 | -0.03(-0.36%) |
Aug 11, 2023 | 8.140 | 8.380 | 8.140 | 8.270 | 614,066 | +0.08(+0.98%) |
Aug 10, 2023 | 7.880 | 8.360 | 7.870 | 8.190 | 1,501,724 | +0.23(+2.89%) |
Aug 09, 2023 | 6.900 | 8.290 | 6.600 | 7.960 | 2,679,136 | -2.29(-22.34%) |
Aug 08, 2023 | 10.31 | 10.35 | 10.21 | 10.25 | 832,239 | -0.20(-1.91%) |
Aug 07, 2023 | 10.25 | 10.48 | 10.04 | 10.45 | 699,567 | +0.25(+2.45%) |
Aug 04, 2023 | 10.57 | 10.57 | 10.12 | 10.20 | 506,885 | -0.36(-3.41%) |
Aug 03, 2023 | 10.90 | 10.95 | 10.53 | 10.56 | 426,216 | -0.47(-4.26%) |
Aug 02, 2023 | 10.93 | 11.10 | 10.93 | 11.03 | 251,261 | -0.20(-1.78%) |
Aug 01, 2023 | 11.26 | 11.35 | 11.11 | 11.23 | 268,617 | -0.06(-0.53%) |
Jul 31, 2023 | 11.36 | 11.49 | 11.16 | 11.29 | 314,504 | -0.07(-0.62%) |
Jul 28, 2023 | 11.36 | 11.46 | 11.20 | 11.36 | 485,070 | +0.16(+1.43%) |
Jul 27, 2023 | 11.35 | 11.37 | 11.12 | 11.20 | 483,397 | -0.05(-0.44%) |
Jul 26, 2023 | 11.13 | 11.29 | 11.10 | 11.25 | 362,150 | +0.15(+1.35%) |
Jul 25, 2023 | 11.27 | 11.38 | 11.08 | 11.10 | 564,523 | -0.20(-1.77%) |
Jul 24, 2023 | 11.25 | 11.41 | 11.08 | 11.30 | 496,342 | +0.08(+0.71%) |
Jul 21, 2023 | 11.45 | 11.45 | 11.13 | 11.22 | 533,464 | -0.10(-0.88%) |
Jul 20, 2023 | 11.48 | 11.48 | 11.29 | 11.32 | 425,049 | -0.21(-1.82%) |
Jul 19, 2023 | 11.58 | 11.73 | 11.47 | 11.53 | 822,305 | +0.06(+0.52%) |
Jul 18, 2023 | 11.20 | 11.50 | 11.15 | 11.47 | 458,492 | +0.26(+2.32%) |
Jul 17, 2023 | 10.84 | 11.37 | 10.81 | 11.21 | 686,403 | +0.38(+3.51%) |
Jul 14, 2023 | 10.77 | 10.84 | 10.67 | 10.83 | 430,884 | +0.16(+1.50%) |
Jul 13, 2023 | 10.62 | 10.78 | 10.55 | 10.67 | 388,735 | +0.11(+1.04%) |
Jul 12, 2023 | 10.60 | 10.69 | 10.43 | 10.56 | 402,984 | +0.22(+2.13%) |
Jul 11, 2023 | 10.30 | 10.36 | 10.11 | 10.34 | 390,779 | +0.04(+0.39%) |
Jul 10, 2023 | 9.990 | 10.30 | 9.990 | 10.30 | 447,094 | +0.27(+2.69%) |
Jul 07, 2023 | 10.06 | 10.16 | 9.970 | 10.03 | 478,032 | +0.01(+0.10%) |
Jul 06, 2023 | 10.26 | 10.26 | 9.955 | 10.02 | 394,684 | -0.29(-2.81%) |
Jul 05, 2023 | 10.53 | 10.56 | 10.30 | 10.31 | 388,193 | -0.29(-2.74%) |