Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.131 | 8.131 | 7.967 | 8.005 | 2,770,986 | -0.06(-0.72%) |
Sep 28, 2023 | 8.015 | 8.140 | 7.981 | 8.063 | 2,969,216 | +0.04(+0.48%) |
Sep 27, 2023 | 7.947 | 8.063 | 7.918 | 8.025 | 3,164,105 | +0.19(+2.46%) |
Sep 26, 2023 | 7.803 | 7.929 | 7.774 | 7.832 | 2,528,270 | -0.07(-0.85%) |
Sep 25, 2023 | 7.639 | 7.909 | 7.851 | 7.899 | 3,274,095 | +0.25(+3.28%) |
Sep 22, 2023 | 7.754 | 7.793 | 7.629 | 7.648 | 2,574,399 | +0.01(+0.13%) |
Sep 21, 2023 | 7.812 | 7.861 | 7.619 | 7.639 | 5,321,666 | -0.14(-1.86%) |
Sep 20, 2023 | 7.938 | 8.053 | 7.783 | 7.783 | 3,077,876 | -0.19(-2.42%) |
Sep 19, 2023 | 8.227 | 8.241 | 7.957 | 7.976 | 3,445,150 | -0.13(-1.55%) |
Sep 18, 2023 | 8.256 | 8.264 | 8.063 | 8.102 | 2,719,777 | -0.07(-0.83%) |
Sep 15, 2023 | 8.198 | 8.217 | 8.140 | 8.169 | 2,783,958 | -0.07(-0.82%) |
Sep 14, 2023 | 8.198 | 8.251 | 8.174 | 8.237 | 2,262,124 | +0.20(+2.52%) |
Sep 13, 2023 | 8.091 | 8.091 | 7.967 | 8.034 | 3,634,028 | +0.02(+0.24%) |
Sep 12, 2023 | 7.910 | 8.053 | 7.882 | 8.015 | 3,859,479 | +0.22(+2.81%) |
Sep 11, 2023 | 8.015 | 8.063 | 7.767 | 7.796 | 2,560,530 | -0.16(-2.04%) |
Sep 08, 2023 | 7.939 | 8.039 | 7.939 | 7.958 | 2,245,531 | +0.06(+0.72%) |
Sep 07, 2023 | 8.034 | 8.082 | 7.863 | 7.901 | 2,322,584 | -0.16(-2.01%) |
Sep 06, 2023 | 8.063 | 8.182 | 7.977 | 8.063 | 2,874,537 | -0.02(-0.24%) |
Sep 05, 2023 | 8.091 | 8.187 | 8.043 | 8.082 | 2,678,519 | +0.06(+0.71%) |
Sep 01, 2023 | 7.939 | 8.044 | 7.910 | 8.025 | 2,128,070 | +0.19(+2.43%) |
Aug 31, 2023 | 7.853 | 7.886 | 7.786 | 7.834 | 2,120,905 | +0.04(+0.49%) |
Aug 30, 2023 | 7.777 | 7.839 | 7.767 | 7.796 | 3,532,758 | +0.05(+0.61%) |
Aug 29, 2023 | 7.615 | 7.758 | 7.534 | 7.748 | 2,578,338 | +0.15(+2.01%) |
Aug 28, 2023 | 7.548 | 7.691 | 7.539 | 7.596 | 2,918,075 | +0.10(+1.40%) |
Aug 25, 2023 | 7.624 | 7.643 | 7.439 | 7.491 | 4,131,487 | -0.07(-0.88%) |
Aug 24, 2023 | 7.729 | 7.810 | 7.539 | 7.558 | 3,347,345 | -0.22(-2.82%) |
Aug 23, 2023 | 7.710 | 7.844 | 7.558 | 7.777 | 3,159,717 | -0.05(-0.61%) |
Aug 22, 2023 | 7.863 | 7.925 | 7.815 | 7.824 | 2,015,248 | -0.04(-0.48%) |
Aug 21, 2023 | 7.958 | 8.025 | 7.817 | 7.863 | 1,879,894 | -0.04(-0.48%) |
Aug 18, 2023 | 7.786 | 7.910 | 7.710 | 7.901 | 2,084,946 | +0.05(+0.61%) |
Aug 17, 2023 | 7.910 | 7.982 | 7.807 | 7.853 | 3,851,343 | +0.08(+0.98%) |
Aug 16, 2023 | 7.853 | 7.967 | 7.743 | 7.777 | 2,288,141 | -0.06(-0.73%) |
Aug 15, 2023 | 7.891 | 7.958 | 7.786 | 7.834 | 3,012,305 | -0.16(-2.03%) |
Aug 14, 2023 | 8.015 | 8.044 | 7.929 | 7.996 | 2,036,705 | -0.10(-1.18%) |
Aug 11, 2023 | 7.977 | 8.156 | 7.958 | 8.091 | 2,313,265 | +0.11(+1.43%) |
Aug 10, 2023 | 8.053 | 8.129 | 7.948 | 7.977 | 3,639,011 | -0.08(-0.95%) |
Aug 09, 2023 | 7.967 | 8.166 | 7.944 | 8.053 | 6,796,254 | +0.18(+2.30%) |
Aug 08, 2023 | 7.615 | 7.872 | 7.567 | 7.872 | 1,816,461 | +0.09(+1.10%) |
Aug 07, 2023 | 7.805 | 7.837 | 7.739 | 7.786 | 1,031,025 | +0.00(+0.06%) |
Aug 04, 2023 | 7.782 | 7.924 | 7.744 | 7.782 | 2,523,933 | +0.04(+0.49%) |
Aug 03, 2023 | 7.639 | 7.829 | 7.497 | 7.744 | 2,749,818 | +0.18(+2.38%) |
Aug 02, 2023 | 7.668 | 7.696 | 7.516 | 7.563 | 3,352,499 | -0.15(-1.97%) |
Aug 01, 2023 | 7.620 | 7.715 | 7.543 | 7.715 | 2,652,436 | +0.02(+0.25%) |
Jul 31, 2023 | 7.715 | 7.819 | 7.687 | 7.696 | 3,209,893 | +0.07(+0.87%) |
Jul 28, 2023 | 7.421 | 7.658 | 7.274 | 7.630 | 4,437,849 | +0.26(+3.47%) |
Jul 27, 2023 | 7.801 | 7.877 | 7.374 | 7.374 | 5,662,773 | -0.35(-4.55%) |
Jul 26, 2023 | 7.440 | 7.782 | 7.421 | 7.725 | 5,942,070 | +0.21(+2.78%) |
Jul 25, 2023 | 7.412 | 7.582 | 7.393 | 7.516 | 3,241,519 | +0.09(+1.28%) |
Jul 24, 2023 | 7.364 | 7.525 | 7.364 | 7.421 | 3,663,851 | +0.07(+0.90%) |
Jul 21, 2023 | 7.212 | 7.364 | 7.198 | 7.355 | 3,595,219 | +0.15(+2.11%) |
Jul 20, 2023 | 7.136 | 7.203 | 7.051 | 7.203 | 3,738,231 | +0.15(+2.15%) |
Jul 19, 2023 | 7.089 | 7.203 | 7.018 | 7.051 | 3,516,281 | -0.01(-0.13%) |
Jul 18, 2023 | 6.747 | 7.108 | 6.747 | 7.060 | 4,413,628 | +0.31(+4.64%) |
Jul 17, 2023 | 6.690 | 6.790 | 6.619 | 6.747 | 3,344,341 | +0.05(+0.71%) |
Jul 14, 2023 | 7.003 | 7.003 | 6.690 | 6.700 | 4,982,288 | -0.30(-4.34%) |
Jul 13, 2023 | 6.918 | 7.032 | 6.861 | 7.003 | 3,176,827 | +0.11(+1.65%) |
Jul 12, 2023 | 6.852 | 6.966 | 6.852 | 6.890 | 3,440,761 | +0.10(+1.54%) |
Jul 11, 2023 | 6.681 | 6.795 | 6.614 | 6.785 | 3,751,266 | +0.20(+3.03%) |
Jul 10, 2023 | 6.510 | 6.638 | 6.472 | 6.586 | 3,320,762 | +0.06(+0.87%) |
Jul 07, 2023 | 6.254 | 6.576 | 6.245 | 6.529 | 3,703,152 | +0.28(+4.56%) |
Jul 06, 2023 | 6.377 | 6.406 | 6.168 | 6.244 | 3,719,871 | -0.18(-2.81%) |
Jul 05, 2023 | 6.472 | 6.491 | 6.396 | 6.425 | 2,268,051 | +0.03(+0.45%) |