Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.830 | 8.580 | 7.450 | 7.800 | 6,862,513 | +0.88(+12.72%) |
Sep 28, 2023 | 7.040 | 7.110 | 6.835 | 6.920 | 1,214,373 | -0.19(-2.67%) |
Sep 27, 2023 | 7.080 | 7.160 | 6.915 | 7.110 | 1,741,341 | +0.06(+0.78%) |
Sep 26, 2023 | 7.100 | 7.430 | 6.980 | 7.055 | 1,693,636 | -0.05(-0.70%) |
Sep 25, 2023 | 7.750 | 7.209 | 6.970 | 7.105 | 2,626,482 | -0.74(-9.49%) |
Sep 22, 2023 | 8.000 | 8.115 | 7.740 | 7.850 | 1,283,010 | -0.15(-1.88%) |
Sep 21, 2023 | 7.850 | 8.045 | 7.710 | 8.000 | 1,118,674 | +0.05(+0.63%) |
Sep 20, 2023 | 8.000 | 8.105 | 7.910 | 7.950 | 974,298 | -0.04(-0.50%) |
Sep 19, 2023 | 8.010 | 8.099 | 7.950 | 7.990 | 1,290,895 | -0.02(-0.25%) |
Sep 18, 2023 | 8.390 | 8.510 | 7.990 | 8.010 | 1,725,366 | -0.38(-4.53%) |
Sep 15, 2023 | 8.410 | 8.489 | 8.290 | 8.390 | 3,588,929 | -0.01(-0.12%) |
Sep 14, 2023 | 8.500 | 8.530 | 8.320 | 8.400 | 1,007,823 | -0.07(-0.83%) |
Sep 13, 2023 | 9.060 | 9.100 | 8.450 | 8.470 | 1,500,871 | -0.53(-5.89%) |
Sep 12, 2023 | 9.170 | 9.440 | 8.980 | 9.000 | 922,881 | -0.17(-1.85%) |
Sep 11, 2023 | 9.050 | 9.215 | 8.840 | 9.170 | 1,035,928 | +0.15(+1.66%) |
Sep 08, 2023 | 8.910 | 9.140 | 8.890 | 9.020 | 818,745 | +0.11(+1.23%) |
Sep 07, 2023 | 9.000 | 9.035 | 8.875 | 8.910 | 905,069 | -0.21(-2.30%) |
Sep 06, 2023 | 8.820 | 9.140 | 8.770 | 9.120 | 1,075,790 | +0.29(+3.28%) |
Sep 05, 2023 | 9.030 | 9.240 | 8.780 | 8.830 | 1,443,873 | -0.25(-2.75%) |
Sep 01, 2023 | 8.980 | 9.250 | 8.960 | 9.080 | 1,032,862 | +0.17(+1.91%) |
Aug 31, 2023 | 9.050 | 9.135 | 8.880 | 8.910 | 913,725 | -0.13(-1.44%) |
Aug 30, 2023 | 9.110 | 9.220 | 8.940 | 9.040 | 954,092 | -0.02(-0.22%) |
Aug 29, 2023 | 8.990 | 9.125 | 8.890 | 9.060 | 687,767 | +0.04(+0.44%) |
Aug 28, 2023 | 8.790 | 9.020 | 8.790 | 9.020 | 860,967 | +0.25(+2.85%) |
Aug 25, 2023 | 8.820 | 8.930 | 8.550 | 8.770 | 1,051,267 | -0.04(-0.45%) |
Aug 24, 2023 | 8.760 | 8.925 | 8.640 | 8.810 | 1,176,914 | +0.06(+0.69%) |
Aug 23, 2023 | 8.810 | 9.010 | 8.730 | 8.750 | 931,865 | -0.04(-0.46%) |
Aug 22, 2023 | 8.650 | 8.810 | 8.445 | 8.790 | 875,668 | +0.17(+1.97%) |
Aug 21, 2023 | 8.640 | 8.700 | 8.345 | 8.620 | 1,101,609 | -0.04(-0.46%) |
Aug 18, 2023 | 8.350 | 8.751 | 8.330 | 8.660 | 1,147,392 | +0.18(+2.12%) |
Aug 17, 2023 | 8.510 | 8.635 | 8.410 | 8.480 | 1,354,265 | -0.02(-0.24%) |
Aug 16, 2023 | 8.660 | 8.730 | 8.440 | 8.500 | 1,455,874 | -0.26(-2.97%) |
Aug 15, 2023 | 8.630 | 8.830 | 8.450 | 8.760 | 886,318 | +0.09(+1.04%) |
Aug 14, 2023 | 8.540 | 8.680 | 8.260 | 8.670 | 1,083,007 | -0.01(-0.12%) |
Aug 11, 2023 | 8.560 | 8.730 | 8.460 | 8.680 | 893,703 | +0.02(+0.23%) |
Aug 10, 2023 | 8.820 | 8.970 | 8.620 | 8.660 | 1,821,363 | -0.18(-2.04%) |
Aug 09, 2023 | 8.890 | 9.090 | 8.700 | 8.840 | 989,320 | -0.06(-0.67%) |
Aug 08, 2023 | 8.390 | 8.970 | 8.250 | 8.900 | 1,638,354 | +0.47(+5.58%) |
Aug 07, 2023 | 9.040 | 9.040 | 8.390 | 8.430 | 1,982,199 | -0.62(-6.85%) |
Aug 04, 2023 | 9.380 | 9.500 | 9.033 | 9.050 | 1,312,313 | -0.26(-2.79%) |
Aug 03, 2023 | 9.140 | 9.520 | 9.000 | 9.310 | 2,173,956 | +0.17(+1.86%) |
Aug 02, 2023 | 8.500 | 9.515 | 8.400 | 9.140 | 2,852,830 | +0.49(+5.66%) |
Aug 01, 2023 | 8.700 | 8.726 | 8.510 | 8.650 | 1,536,187 | -0.13(-1.48%) |
Jul 31, 2023 | 8.750 | 8.920 | 8.600 | 8.780 | 1,265,168 | +0.11(+1.27%) |
Jul 28, 2023 | 8.680 | 8.760 | 8.560 | 8.670 | 1,282,959 | +0.17(+2.00%) |
Jul 27, 2023 | 8.900 | 8.940 | 8.465 | 8.500 | 1,759,107 | -0.28(-3.19%) |
Jul 26, 2023 | 8.630 | 8.949 | 8.620 | 8.780 | 1,301,475 | +0.12(+1.39%) |
Jul 25, 2023 | 8.720 | 8.785 | 8.550 | 8.660 | 893,810 | +0.00(+0.00%) |
Jul 24, 2023 | 8.780 | 8.960 | 8.460 | 8.660 | 1,477,393 | -0.28(-3.13%) |
Jul 21, 2023 | 8.860 | 9.100 | 8.640 | 8.940 | 1,243,035 | +0.17(+1.94%) |
Jul 20, 2023 | 8.980 | 8.980 | 8.635 | 8.770 | 1,410,298 | -0.05(-0.57%) |
Jul 19, 2023 | 8.800 | 9.100 | 8.750 | 8.820 | 1,434,212 | +0.10(+1.15%) |
Jul 18, 2023 | 8.600 | 8.932 | 8.540 | 8.720 | 1,165,755 | +0.13(+1.51%) |
Jul 17, 2023 | 8.580 | 8.880 | 8.480 | 8.590 | 1,260,293 | -0.02(-0.23%) |
Jul 14, 2023 | 8.950 | 9.000 | 8.500 | 8.610 | 1,143,479 | -0.34(-3.80%) |
Jul 13, 2023 | 9.120 | 9.190 | 8.935 | 8.950 | 1,167,241 | -0.12(-1.32%) |
Jul 12, 2023 | 9.090 | 9.140 | 8.880 | 9.070 | 1,232,036 | +0.12(+1.34%) |
Jul 11, 2023 | 8.840 | 9.040 | 8.690 | 8.950 | 1,149,391 | +0.13(+1.47%) |
Jul 10, 2023 | 8.430 | 8.870 | 8.400 | 8.820 | 2,388,244 | +0.41(+4.88%) |
Jul 07, 2023 | 8.380 | 8.680 | 8.332 | 8.410 | 1,266,118 | +0.08(+0.96%) |
Jul 06, 2023 | 8.130 | 8.355 | 8.000 | 8.330 | 1,880,577 | +0.05(+0.60%) |
Jul 05, 2023 | 8.190 | 8.370 | 8.020 | 8.280 | 2,321,137 | +0.04(+0.49%) |