Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.150 | 8.190 | 8.095 | 8.095 | 37,816 | +0.20(+2.47%) |
Sep 28, 2023 | 8.100 | 8.200 | 7.890 | 7.900 | 48,186 | -0.25(-3.07%) |
Sep 27, 2023 | 8.160 | 8.300 | 8.020 | 8.150 | 77,234 | +0.45(+5.84%) |
Sep 26, 2023 | 7.890 | 8.070 | 7.700 | 7.700 | 60,917 | -0.43(-5.29%) |
Sep 25, 2023 | 7.990 | 8.290 | 7.990 | 8.130 | 98,476 | -0.17(-2.11%) |
Sep 22, 2023 | 8.280 | 8.480 | 8.160 | 8.305 | 103,092 | +0.15(+1.90%) |
Sep 21, 2023 | 8.210 | 8.390 | 8.050 | 8.150 | 34,298 | -0.31(-3.66%) |
Sep 20, 2023 | 8.410 | 8.620 | 8.290 | 8.460 | 27,951 | +0.11(+1.32%) |
Sep 19, 2023 | 8.304 | 8.500 | 8.250 | 8.350 | 384,720 | -0.04(-0.54%) |
Sep 18, 2023 | 8.600 | 8.600 | 8.320 | 8.395 | 131,527 | +0.02(+0.24%) |
Sep 15, 2023 | 8.190 | 8.590 | 8.190 | 8.375 | 40,842 | -0.12(-1.35%) |
Sep 14, 2023 | 8.490 | 8.650 | 8.280 | 8.490 | 55,330 | -0.16(-1.85%) |
Sep 13, 2023 | 8.450 | 8.700 | 8.290 | 8.650 | 485,271 | +0.06(+0.70%) |
Sep 12, 2023 | 8.360 | 8.750 | 8.250 | 8.590 | 26,138 | +0.21(+2.57%) |
Sep 11, 2023 | 8.170 | 8.700 | 8.170 | 8.375 | 63,240 | -0.20(-2.28%) |
Sep 08, 2023 | 8.710 | 8.710 | 8.430 | 8.570 | 26,962 | -0.06(-0.75%) |
Sep 07, 2023 | 8.750 | 8.910 | 8.430 | 8.635 | 33,936 | -0.05(-0.63%) |
Sep 06, 2023 | 8.670 | 8.860 | 8.540 | 8.690 | 34,893 | -0.12(-1.36%) |
Sep 05, 2023 | 9.020 | 9.180 | 8.650 | 8.810 | 36,069 | -0.35(-3.82%) |
Sep 01, 2023 | 9.170 | 9.320 | 8.830 | 9.160 | 26,910 | +0.15(+1.66%) |
Aug 31, 2023 | 9.010 | 9.260 | 8.850 | 9.010 | 13,291 | +0.03(+0.33%) |
Aug 30, 2023 | 9.170 | 9.240 | 8.820 | 8.980 | 49,271 | +0.25(+2.86%) |
Aug 29, 2023 | 8.880 | 9.230 | 8.720 | 8.730 | 46,850 | -0.07(-0.80%) |
Aug 28, 2023 | 8.640 | 8.960 | 8.480 | 8.800 | 17,320 | +0.04(+0.46%) |
Aug 25, 2023 | 8.760 | 8.900 | 8.380 | 8.760 | 20,596 | +0.06(+0.69%) |
Aug 24, 2023 | 8.800 | 9.090 | 8.640 | 8.700 | 67,591 | +0.03(+0.35%) |
Aug 23, 2023 | 8.830 | 9.170 | 8.670 | 8.670 | 65,977 | +0.20(+2.36%) |
Aug 22, 2023 | 8.630 | 8.860 | 8.470 | 8.470 | 19,357 | -0.11(-1.28%) |
Aug 21, 2023 | 8.520 | 8.790 | 8.360 | 8.580 | 39,762 | -0.07(-0.81%) |
Aug 18, 2023 | 8.720 | 9.110 | 8.580 | 8.650 | 26,531 | -0.45(-4.95%) |
Aug 17, 2023 | 8.920 | 9.100 | 8.760 | 9.100 | 60,588 | +0.42(+4.84%) |
Aug 16, 2023 | 8.950 | 9.050 | 8.620 | 8.680 | 51,141 | -0.27(-3.02%) |
Aug 15, 2023 | 8.930 | 9.300 | 8.800 | 8.950 | 59,963 | -0.12(-1.32%) |
Aug 14, 2023 | 9.160 | 9.160 | 8.960 | 9.070 | 60,294 | -0.23(-2.53%) |
Aug 11, 2023 | 9.340 | 9.500 | 9.160 | 9.305 | 30,894 | -0.06(-0.69%) |
Aug 10, 2023 | 9.460 | 9.540 | 9.300 | 9.370 | 105,662 | +0.22(+2.46%) |
Aug 09, 2023 | 8.920 | 9.280 | 8.920 | 9.145 | 41,400 | -0.16(-1.67%) |
Aug 08, 2023 | 9.190 | 9.300 | 9.060 | 9.300 | 19,543 | -0.14(-1.48%) |
Aug 07, 2023 | 9.600 | 9.640 | 9.210 | 9.440 | 15,600 | -0.16(-1.67%) |
Aug 04, 2023 | 9.360 | 9.650 | 9.210 | 9.600 | 28,154 | -0.24(-2.44%) |
Aug 03, 2023 | 9.840 | 9.950 | 9.410 | 9.840 | 26,367 | +0.13(+1.34%) |
Aug 02, 2023 | 9.610 | 9.710 | 9.450 | 9.710 | 97,012 | +0.00(+0.00%) |
Aug 01, 2023 | 9.792 | 10.17 | 9.540 | 9.710 | 16,988 | -0.08(-0.82%) |
Jul 31, 2023 | 9.900 | 10.08 | 9.635 | 9.790 | 26,298 | -0.10(-1.01%) |
Jul 28, 2023 | 9.850 | 10.27 | 9.850 | 9.890 | 17,651 | -0.01(-0.10%) |
Jul 27, 2023 | 10.15 | 10.31 | 9.800 | 9.900 | 21,529 | +0.08(+0.81%) |
Jul 26, 2023 | 9.970 | 10.13 | 9.670 | 9.820 | 17,170 | +0.01(+0.10%) |
Jul 25, 2023 | 10.04 | 10.04 | 9.570 | 9.810 | 14,530 | -0.04(-0.41%) |
Jul 24, 2023 | 9.720 | 9.970 | 9.720 | 9.850 | 22,180 | -0.11(-1.10%) |
Jul 21, 2023 | 10.35 | 10.35 | 9.710 | 9.960 | 17,915 | -0.06(-0.60%) |
Jul 20, 2023 | 9.580 | 10.18 | 9.540 | 10.02 | 18,260 | +0.10(+1.01%) |
Jul 19, 2023 | 10.08 | 10.26 | 9.920 | 9.920 | 12,102 | -0.39(-3.78%) |
Jul 18, 2023 | 9.970 | 10.47 | 9.810 | 10.31 | 10,363 | -0.12(-1.15%) |
Jul 17, 2023 | 10.27 | 10.43 | 9.920 | 10.43 | 13,014 | +0.17(+1.66%) |
Jul 14, 2023 | 10.28 | 10.44 | 10.26 | 10.26 | 8,067 | -0.22(-2.10%) |
Jul 13, 2023 | 10.18 | 10.64 | 10.02 | 10.48 | 14,062 | +0.34(+3.35%) |
Jul 12, 2023 | 10.16 | 10.16 | 9.980 | 10.14 | 14,425 | +0.40(+4.11%) |
Jul 11, 2023 | 10.08 | 10.08 | 9.740 | 9.740 | 33,265 | -0.05(-0.51%) |
Jul 10, 2023 | 9.950 | 9.950 | 9.770 | 9.790 | 16,334 | -0.17(-1.71%) |
Jul 07, 2023 | 9.800 | 9.960 | 9.705 | 9.960 | 11,415 | +0.25(+2.52%) |
Jul 06, 2023 | 9.790 | 9.820 | 9.610 | 9.715 | 94,941 | -0.53(-5.13%) |
Jul 05, 2023 | 10.33 | 10.49 | 10.06 | 10.24 | 10,269 | -0.05(-0.49%) |