Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.931 | 7.040 | 6.654 | 6.773 | 708,518 | +0.08(+1.18%) |
Sep 28, 2023 | 6.585 | 6.753 | 6.536 | 6.694 | 612,628 | +0.18(+2.73%) |
Sep 27, 2023 | 6.773 | 6.833 | 6.409 | 6.516 | 880,789 | -0.16(-2.37%) |
Sep 26, 2023 | 6.941 | 6.961 | 6.605 | 6.674 | 1,021,275 | -0.36(-5.06%) |
Sep 25, 2023 | 6.971 | 7.060 | 6.970 | 7.030 | 537,705 | -0.04(-0.56%) |
Sep 22, 2023 | 7.287 | 7.376 | 7.069 | 7.069 | 846,032 | -0.26(-3.51%) |
Sep 21, 2023 | 7.910 | 7.930 | 7.277 | 7.327 | 984,894 | -0.77(-9.52%) |
Sep 20, 2023 | 8.177 | 8.365 | 8.074 | 8.098 | 323,213 | +0.04(+0.49%) |
Sep 19, 2023 | 8.177 | 8.246 | 7.979 | 8.058 | 290,435 | -0.12(-1.51%) |
Sep 18, 2023 | 8.368 | 8.424 | 8.137 | 8.181 | 349,442 | -0.22(-2.57%) |
Sep 15, 2023 | 8.378 | 8.496 | 8.319 | 8.397 | 482,701 | -0.12(-1.38%) |
Sep 14, 2023 | 8.221 | 8.545 | 8.221 | 8.515 | 478,287 | +0.44(+5.47%) |
Sep 13, 2023 | 8.319 | 8.319 | 8.005 | 8.074 | 281,540 | -0.26(-3.06%) |
Sep 12, 2023 | 8.289 | 8.349 | 8.114 | 8.329 | 278,580 | +0.02(+0.24%) |
Sep 11, 2023 | 8.378 | 8.404 | 8.201 | 8.309 | 316,817 | -0.02(-0.24%) |
Sep 08, 2023 | 8.544 | 8.544 | 8.275 | 8.329 | 358,568 | -0.16(-1.85%) |
Sep 07, 2023 | 8.250 | 8.583 | 8.230 | 8.486 | 253,643 | +0.18(+2.13%) |
Sep 06, 2023 | 8.338 | 8.397 | 8.083 | 8.309 | 347,675 | -0.06(-0.70%) |
Sep 05, 2023 | 8.544 | 8.593 | 8.343 | 8.368 | 299,622 | -0.22(-2.51%) |
Sep 01, 2023 | 8.741 | 8.809 | 8.525 | 8.584 | 278,583 | -0.03(-0.34%) |
Aug 31, 2023 | 8.819 | 8.849 | 8.593 | 8.613 | 457,018 | -0.23(-2.55%) |
Aug 30, 2023 | 8.750 | 8.907 | 8.711 | 8.839 | 478,186 | +0.10(+1.12%) |
Aug 29, 2023 | 8.427 | 8.750 | 8.348 | 8.741 | 667,515 | +0.28(+3.36%) |
Aug 28, 2023 | 8.319 | 8.554 | 8.319 | 8.456 | 369,312 | +0.19(+2.25%) |
Aug 25, 2023 | 8.280 | 8.378 | 8.113 | 8.270 | 544,426 | +0.07(+0.84%) |
Aug 24, 2023 | 8.338 | 8.652 | 8.181 | 8.201 | 600,065 | -0.10(-1.18%) |
Aug 23, 2023 | 8.093 | 8.329 | 8.083 | 8.299 | 580,276 | +0.33(+4.19%) |
Aug 22, 2023 | 8.005 | 8.044 | 7.868 | 7.966 | 263,377 | +0.09(+1.12%) |
Aug 21, 2023 | 8.054 | 8.054 | 7.700 | 7.877 | 562,469 | -0.24(-2.90%) |
Aug 18, 2023 | 7.897 | 8.162 | 7.838 | 8.113 | 531,614 | +0.07(+0.85%) |
Aug 17, 2023 | 8.260 | 8.436 | 8.044 | 8.044 | 544,250 | -0.19(-2.26%) |
Aug 16, 2023 | 8.535 | 8.574 | 8.201 | 8.230 | 570,532 | -0.32(-3.78%) |
Aug 15, 2023 | 8.652 | 8.711 | 8.490 | 8.554 | 437,898 | -0.26(-3.00%) |
Aug 14, 2023 | 8.937 | 8.937 | 8.731 | 8.819 | 398,587 | -0.15(-1.64%) |
Aug 11, 2023 | 8.819 | 8.995 | 8.731 | 8.966 | 249,134 | +0.03(+0.33%) |
Aug 10, 2023 | 9.123 | 9.275 | 8.848 | 8.937 | 390,988 | -0.08(-0.87%) |
Aug 09, 2023 | 8.937 | 9.143 | 8.790 | 9.015 | 276,403 | +0.04(+0.44%) |
Aug 08, 2023 | 8.849 | 9.026 | 8.692 | 8.976 | 363,332 | -0.10(-1.08%) |
Aug 07, 2023 | 8.829 | 9.104 | 8.829 | 9.074 | 343,600 | +0.29(+3.35%) |
Aug 04, 2023 | 8.976 | 9.187 | 8.687 | 8.780 | 772,813 | -0.26(-2.93%) |
Aug 03, 2023 | 9.143 | 9.153 | 8.652 | 9.045 | 774,004 | -0.39(-4.16%) |
Aug 02, 2023 | 9.349 | 9.486 | 9.251 | 9.437 | 505,355 | -0.13(-1.33%) |
Aug 01, 2023 | 9.516 | 9.663 | 9.437 | 9.565 | 423,319 | -0.06(-0.61%) |
Jul 31, 2023 | 9.476 | 9.741 | 9.388 | 9.623 | 1,138,052 | +0.22(+2.29%) |
Jul 28, 2023 | 9.771 | 9.888 | 9.368 | 9.408 | 695,040 | -0.08(-0.83%) |
Jul 27, 2023 | 10.36 | 10.41 | 9.476 | 9.486 | 904,544 | -0.64(-6.30%) |
Jul 26, 2023 | 9.937 | 10.18 | 9.937 | 10.12 | 666,991 | +0.11(+1.08%) |
Jul 25, 2023 | 10.24 | 10.35 | 10.02 | 10.02 | 505,663 | -0.25(-2.48%) |
Jul 24, 2023 | 10.02 | 10.27 | 9.977 | 10.27 | 688,003 | +0.32(+3.25%) |
Jul 21, 2023 | 9.898 | 10.05 | 9.829 | 9.947 | 328,233 | +0.12(+1.20%) |
Jul 20, 2023 | 9.839 | 9.839 | 9.427 | 9.829 | 777,729 | -0.15(-1.47%) |
Jul 19, 2023 | 9.810 | 10.14 | 9.810 | 9.977 | 536,597 | +0.31(+3.25%) |
Jul 18, 2023 | 9.918 | 9.928 | 9.388 | 9.663 | 692,635 | -0.21(-2.09%) |
Jul 17, 2023 | 10.08 | 10.16 | 9.869 | 9.869 | 239,822 | -0.26(-2.61%) |
Jul 14, 2023 | 10.06 | 10.16 | 9.898 | 10.13 | 317,916 | -0.03(-0.29%) |
Jul 13, 2023 | 9.967 | 10.16 | 9.761 | 10.16 | 543,082 | +0.21(+2.07%) |
Jul 12, 2023 | 10.14 | 10.22 | 9.957 | 9.957 | 598,636 | +0.13(+1.30%) |
Jul 11, 2023 | 9.604 | 9.849 | 9.457 | 9.829 | 318,294 | +0.31(+3.30%) |
Jul 10, 2023 | 9.368 | 9.525 | 9.270 | 9.516 | 366,479 | +0.10(+1.04%) |
Jul 07, 2023 | 9.447 | 9.593 | 9.300 | 9.417 | 390,780 | -0.15(-1.54%) |
Jul 06, 2023 | 9.417 | 9.583 | 9.005 | 9.565 | 456,002 | -0.16(-1.61%) |
Jul 05, 2023 | 9.476 | 9.908 | 9.329 | 9.722 | 532,754 | +0.12(+1.23%) |