Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.530 | 7.650 | 7.440 | 7.470 | 63,853 | +0.05(+0.67%) |
Sep 28, 2023 | 7.490 | 7.605 | 7.260 | 7.420 | 54,662 | -0.11(-1.46%) |
Sep 27, 2023 | 7.470 | 7.701 | 7.445 | 7.530 | 75,725 | +0.07(+0.94%) |
Sep 26, 2023 | 7.480 | 7.690 | 7.210 | 7.460 | 60,057 | -0.09(-1.19%) |
Sep 25, 2023 | 7.090 | 7.560 | 7.433 | 7.550 | 109,302 | +0.36(+5.01%) |
Sep 22, 2023 | 7.140 | 7.490 | 7.140 | 7.190 | 90,879 | +0.06(+0.84%) |
Sep 21, 2023 | 6.980 | 7.320 | 6.950 | 7.130 | 96,516 | +0.08(+1.13%) |
Sep 20, 2023 | 7.040 | 7.400 | 6.960 | 7.050 | 87,861 | +0.11(+1.59%) |
Sep 19, 2023 | 7.040 | 7.220 | 6.900 | 6.940 | 127,095 | +0.03(+0.43%) |
Sep 18, 2023 | 7.110 | 7.260 | 6.720 | 6.910 | 90,013 | -0.22(-3.09%) |
Sep 15, 2023 | 6.990 | 7.590 | 6.990 | 7.130 | 170,904 | +0.22(+3.18%) |
Sep 14, 2023 | 6.970 | 7.187 | 6.800 | 6.910 | 134,497 | -0.01(-0.14%) |
Sep 13, 2023 | 7.060 | 7.110 | 6.790 | 6.920 | 87,185 | -0.13(-1.84%) |
Sep 12, 2023 | 7.150 | 7.230 | 7.045 | 7.050 | 67,811 | -0.14(-1.95%) |
Sep 11, 2023 | 7.290 | 7.395 | 7.140 | 7.190 | 81,001 | -0.05(-0.69%) |
Sep 08, 2023 | 7.300 | 7.300 | 7.110 | 7.240 | 65,150 | -0.07(-0.96%) |
Sep 07, 2023 | 7.410 | 7.440 | 7.125 | 7.310 | 164,067 | -0.16(-2.14%) |
Sep 06, 2023 | 7.670 | 7.770 | 7.390 | 7.470 | 111,571 | -0.19(-2.48%) |
Sep 05, 2023 | 7.580 | 7.810 | 7.580 | 7.660 | 136,977 | +0.05(+0.72%) |
Sep 01, 2023 | 7.850 | 7.986 | 7.500 | 7.605 | 245,284 | -0.09(-1.23%) |
Aug 31, 2023 | 7.960 | 8.510 | 7.650 | 7.700 | 480,061 | -2.56(-24.95%) |
Aug 30, 2023 | 9.990 | 10.81 | 9.796 | 10.26 | 130,203 | +0.18(+1.79%) |
Aug 29, 2023 | 9.420 | 10.09 | 9.210 | 10.08 | 99,091 | +0.63(+6.67%) |
Aug 28, 2023 | 9.220 | 9.560 | 9.220 | 9.450 | 115,993 | +0.29(+3.17%) |
Aug 25, 2023 | 9.070 | 9.330 | 9.010 | 9.160 | 50,436 | +0.10(+1.10%) |
Aug 24, 2023 | 9.520 | 9.730 | 9.010 | 9.060 | 57,129 | -0.57(-5.92%) |
Aug 23, 2023 | 9.250 | 9.815 | 9.230 | 9.630 | 54,201 | +0.39(+4.22%) |
Aug 22, 2023 | 9.550 | 9.590 | 9.225 | 9.240 | 48,352 | -0.34(-3.55%) |
Aug 21, 2023 | 9.670 | 9.860 | 9.560 | 9.580 | 40,038 | -0.02(-0.21%) |
Aug 18, 2023 | 9.570 | 9.960 | 9.530 | 9.600 | 85,337 | -0.10(-1.03%) |
Aug 17, 2023 | 9.750 | 9.850 | 9.480 | 9.700 | 54,425 | -0.03(-0.31%) |
Aug 16, 2023 | 9.890 | 10.12 | 9.700 | 9.730 | 54,638 | -0.12(-1.22%) |
Aug 15, 2023 | 9.650 | 9.950 | 9.570 | 9.850 | 44,343 | +0.15(+1.55%) |
Aug 14, 2023 | 9.710 | 9.765 | 9.500 | 9.700 | 57,502 | -0.08(-0.82%) |
Aug 11, 2023 | 9.600 | 9.940 | 9.530 | 9.780 | 55,277 | +0.09(+0.93%) |
Aug 10, 2023 | 9.915 | 9.968 | 9.620 | 9.690 | 55,231 | -0.01(-0.10%) |
Aug 09, 2023 | 10.19 | 10.19 | 9.600 | 9.700 | 82,740 | -0.45(-4.43%) |
Aug 08, 2023 | 10.07 | 10.35 | 9.930 | 10.15 | 82,751 | -0.06(-0.59%) |
Aug 07, 2023 | 9.570 | 10.24 | 9.430 | 10.21 | 88,854 | +0.67(+7.02%) |
Aug 04, 2023 | 9.420 | 9.560 | 9.270 | 9.540 | 50,025 | +0.16(+1.71%) |
Aug 03, 2023 | 9.230 | 9.430 | 9.120 | 9.380 | 65,712 | +0.09(+0.97%) |
Aug 02, 2023 | 9.230 | 9.515 | 9.190 | 9.290 | 76,053 | -0.07(-0.75%) |
Aug 01, 2023 | 9.290 | 9.400 | 8.790 | 9.360 | 73,552 | -0.02(-0.21%) |
Jul 31, 2023 | 9.330 | 9.550 | 9.200 | 9.380 | 62,094 | +0.04(+0.43%) |
Jul 28, 2023 | 9.070 | 9.490 | 9.070 | 9.340 | 113,272 | +0.31(+3.43%) |
Jul 27, 2023 | 9.240 | 9.380 | 8.920 | 9.030 | 75,441 | -0.14(-1.53%) |
Jul 26, 2023 | 8.960 | 9.250 | 8.960 | 9.170 | 61,583 | +0.27(+3.03%) |
Jul 25, 2023 | 8.790 | 9.090 | 8.730 | 8.900 | 55,856 | +0.07(+0.79%) |
Jul 24, 2023 | 8.580 | 8.880 | 8.490 | 8.830 | 75,063 | +0.23(+2.67%) |
Jul 21, 2023 | 8.950 | 8.950 | 8.530 | 8.600 | 57,732 | -0.25(-2.82%) |
Jul 20, 2023 | 8.900 | 8.900 | 8.490 | 8.850 | 67,106 | -0.07(-0.78%) |
Jul 19, 2023 | 8.740 | 8.966 | 8.740 | 8.920 | 92,146 | +0.20(+2.29%) |
Jul 18, 2023 | 8.310 | 8.750 | 8.250 | 8.720 | 95,153 | +0.41(+4.93%) |
Jul 17, 2023 | 8.580 | 8.790 | 8.270 | 8.310 | 87,569 | -0.31(-3.60%) |
Jul 14, 2023 | 8.740 | 8.822 | 8.290 | 8.620 | 79,973 | -0.15(-1.71%) |
Jul 13, 2023 | 8.880 | 9.000 | 8.770 | 8.770 | 85,959 | -0.05(-0.57%) |
Jul 12, 2023 | 8.430 | 8.880 | 8.330 | 8.820 | 156,483 | +0.56(+6.78%) |
Jul 11, 2023 | 7.850 | 8.270 | 7.850 | 8.260 | 82,438 | +0.41(+5.22%) |
Jul 10, 2023 | 7.660 | 7.883 | 7.660 | 7.850 | 97,809 | +0.13(+1.68%) |
Jul 07, 2023 | 7.450 | 7.840 | 7.450 | 7.720 | 223,049 | +0.29(+3.90%) |
Jul 06, 2023 | 7.510 | 7.510 | 7.220 | 7.430 | 219,425 | -0.06(-0.73%) |
Jul 05, 2023 | 7.810 | 7.855 | 7.440 | 7.485 | 275,858 | -0.32(-4.16%) |