Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.650 | 7.650 | 7.480 | 7.550 | 314,488 | +0.05(+0.67%) |
Sep 28, 2023 | 7.460 | 7.700 | 7.380 | 7.500 | 808,050 | +0.00(+0.00%) |
Sep 27, 2023 | 7.430 | 7.523 | 7.314 | 7.500 | 328,025 | +0.22(+3.02%) |
Sep 26, 2023 | 7.370 | 7.680 | 7.000 | 7.280 | 728,705 | -0.19(-2.54%) |
Sep 25, 2023 | 7.450 | 7.600 | 7.460 | 7.470 | 321,396 | -0.15(-1.97%) |
Sep 22, 2023 | 7.610 | 7.970 | 7.570 | 7.620 | 437,966 | +0.03(+0.40%) |
Sep 21, 2023 | 7.380 | 7.670 | 7.290 | 7.590 | 445,265 | +0.02(+0.26%) |
Sep 20, 2023 | 7.650 | 7.750 | 7.500 | 7.570 | 373,638 | -0.09(-1.17%) |
Sep 19, 2023 | 7.650 | 7.880 | 7.630 | 7.660 | 387,234 | -0.13(-1.67%) |
Sep 18, 2023 | 7.680 | 7.890 | 7.490 | 7.790 | 585,840 | +0.07(+0.91%) |
Sep 15, 2023 | 7.550 | 7.760 | 7.550 | 7.720 | 543,534 | +0.11(+1.45%) |
Sep 14, 2023 | 7.720 | 7.740 | 7.520 | 7.610 | 553,161 | +0.05(+0.66%) |
Sep 13, 2023 | 7.690 | 7.880 | 7.500 | 7.560 | 692,602 | -0.17(-2.20%) |
Sep 12, 2023 | 7.870 | 7.960 | 7.630 | 7.730 | 621,293 | -0.20(-2.52%) |
Sep 11, 2023 | 8.220 | 8.250 | 7.890 | 7.930 | 488,507 | -0.13(-1.61%) |
Sep 08, 2023 | 8.140 | 8.190 | 7.920 | 8.060 | 617,467 | -0.10(-1.29%) |
Sep 07, 2023 | 8.240 | 8.320 | 7.912 | 8.165 | 760,257 | -0.23(-2.68%) |
Sep 06, 2023 | 8.780 | 8.950 | 8.360 | 8.390 | 957,574 | -0.33(-3.84%) |
Sep 05, 2023 | 9.190 | 9.310 | 8.561 | 8.725 | 1,395,076 | -0.63(-6.78%) |
Sep 01, 2023 | 9.400 | 9.600 | 9.250 | 9.360 | 800,456 | +0.11(+1.19%) |
Aug 31, 2023 | 9.660 | 9.870 | 9.030 | 9.250 | 1,338,241 | -0.41(-4.24%) |
Aug 30, 2023 | 9.550 | 9.760 | 9.160 | 9.660 | 1,304,869 | +0.13(+1.36%) |
Aug 29, 2023 | 9.200 | 9.770 | 9.014 | 9.530 | 1,545,693 | +0.27(+2.92%) |
Aug 28, 2023 | 8.860 | 9.320 | 8.850 | 9.260 | 909,197 | +0.33(+3.75%) |
Aug 25, 2023 | 8.760 | 9.136 | 8.680 | 8.925 | 648,373 | +0.26(+2.94%) |
Aug 24, 2023 | 9.220 | 9.260 | 8.660 | 8.670 | 1,144,654 | -0.60(-6.47%) |
Aug 23, 2023 | 8.990 | 9.440 | 8.910 | 9.270 | 1,326,614 | +0.22(+2.43%) |
Aug 22, 2023 | 9.280 | 9.390 | 8.680 | 9.050 | 1,512,227 | -0.02(-0.22%) |
Aug 21, 2023 | 8.710 | 9.210 | 8.650 | 9.070 | 2,078,596 | +0.42(+4.86%) |
Aug 18, 2023 | 8.260 | 8.910 | 8.190 | 8.650 | 1,488,948 | +0.03(+0.35%) |
Aug 17, 2023 | 8.620 | 8.850 | 8.371 | 8.620 | 2,279,492 | -0.31(-3.47%) |
Aug 16, 2023 | 9.130 | 9.700 | 8.810 | 8.930 | 2,790,075 | -0.06(-0.67%) |
Aug 15, 2023 | 9.750 | 9.830 | 8.980 | 8.990 | 2,160,107 | -1.08(-10.72%) |
Aug 14, 2023 | 8.900 | 10.22 | 8.750 | 10.07 | 4,903,033 | +1.30(+14.89%) |
Aug 11, 2023 | 9.460 | 9.580 | 8.650 | 8.765 | 2,954,234 | -0.91(-9.45%) |
Aug 10, 2023 | 8.100 | 9.720 | 8.030 | 9.680 | 5,460,723 | +1.14(+13.35%) |
Aug 09, 2023 | 8.440 | 8.850 | 8.220 | 8.540 | 2,792,087 | -0.16(-1.84%) |
Aug 08, 2023 | 8.730 | 9.400 | 8.450 | 8.700 | 4,130,721 | -1.35(-13.39%) |
Aug 07, 2023 | 10.30 | 10.52 | 8.880 | 10.04 | 7,008,659 | -0.27(-2.57%) |
Aug 04, 2023 | 10.16 | 12.19 | 9.750 | 10.31 | 21,145,844 | +0.71(+7.40%) |
Aug 03, 2023 | 9.820 | 11.28 | 9.590 | 9.600 | 9,566,408 | -1.86(-16.23%) |
Aug 02, 2023 | 15.64 | 15.78 | 10.82 | 11.46 | 20,810,536 | -4.67(-28.95%) |
Aug 01, 2023 | 16.00 | 17.37 | 13.31 | 16.13 | 48,683,164 | +6.05(+60.02%) |
Jul 31, 2023 | 10.09 | 11.19 | 9.590 | 10.08 | 2,749,744 | +0.24(+2.44%) |
Jul 28, 2023 | 9.210 | 11.63 | 8.651 | 9.840 | 4,868,870 | +1.39(+16.45%) |
Jul 27, 2023 | 7.960 | 9.150 | 7.710 | 8.450 | 2,184,956 | +0.94(+12.52%) |
Jul 26, 2023 | 7.370 | 7.730 | 7.170 | 7.510 | 500,250 | +0.48(+6.83%) |
Jul 25, 2023 | 7.350 | 7.370 | 6.965 | 7.030 | 230,195 | -0.30(-4.09%) |
Jul 24, 2023 | 7.390 | 7.590 | 7.040 | 7.330 | 176,306 | +0.02(+0.27%) |
Jul 21, 2023 | 7.040 | 7.420 | 6.890 | 7.310 | 223,296 | +0.25(+3.54%) |
Jul 20, 2023 | 7.530 | 7.530 | 7.015 | 7.060 | 196,033 | -0.45(-5.99%) |
Jul 19, 2023 | 7.840 | 7.890 | 7.050 | 7.510 | 396,792 | -0.29(-3.72%) |
Jul 18, 2023 | 7.050 | 8.300 | 7.010 | 7.800 | 914,394 | +1.08(+16.07%) |
Jul 17, 2023 | 6.500 | 6.900 | 6.500 | 6.720 | 156,132 | +0.17(+2.67%) |
Jul 14, 2023 | 6.630 | 6.665 | 6.400 | 6.545 | 77,343 | -0.13(-2.02%) |
Jul 13, 2023 | 6.920 | 6.980 | 6.610 | 6.680 | 87,866 | -0.12(-1.76%) |
Jul 12, 2023 | 6.880 | 6.939 | 6.760 | 6.800 | 149,400 | +0.10(+1.49%) |
Jul 11, 2023 | 6.750 | 6.840 | 6.581 | 6.700 | 98,813 | +0.00(+0.00%) |
Jul 10, 2023 | 6.320 | 6.710 | 6.260 | 6.700 | 125,131 | +0.44(+7.03%) |
Jul 07, 2023 | 6.020 | 6.310 | 6.020 | 6.260 | 93,532 | +0.20(+3.30%) |
Jul 06, 2023 | 6.100 | 6.110 | 5.750 | 6.060 | 125,789 | -0.14(-2.26%) |
Jul 05, 2023 | 6.340 | 6.357 | 5.990 | 6.200 | 118,006 | -0.14(-2.21%) |