Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.250 | 8.250 | 8.030 | 8.030 | 14,787 | -0.16(-1.95%) |
Sep 28, 2023 | 8.000 | 8.190 | 8.000 | 8.190 | 8,594 | +0.16(+1.99%) |
Sep 27, 2023 | 8.110 | 8.110 | 7.990 | 8.030 | 32,105 | +0.03(+0.37%) |
Sep 26, 2023 | 8.090 | 8.190 | 8.000 | 8.000 | 33,363 | -0.15(-1.84%) |
Sep 25, 2023 | 8.260 | 8.150 | 8.070 | 8.150 | 24,897 | -0.05(-0.61%) |
Sep 22, 2023 | 8.100 | 8.300 | 8.100 | 8.200 | 19,417 | +0.13(+1.61%) |
Sep 21, 2023 | 8.320 | 8.320 | 8.020 | 8.070 | 26,872 | -0.29(-3.47%) |
Sep 20, 2023 | 8.560 | 8.610 | 8.320 | 8.360 | 572,838 | -0.16(-1.88%) |
Sep 19, 2023 | 8.660 | 8.660 | 8.480 | 8.520 | 28,609 | -0.19(-2.18%) |
Sep 18, 2023 | 8.720 | 8.790 | 8.650 | 8.710 | 23,490 | -0.05(-0.57%) |
Sep 15, 2023 | 8.670 | 8.850 | 8.670 | 8.760 | 45,121 | +0.07(+0.81%) |
Sep 14, 2023 | 8.690 | 8.730 | 8.650 | 8.690 | 30,352 | -0.04(-0.46%) |
Sep 13, 2023 | 8.810 | 8.840 | 8.700 | 8.730 | 18,117 | -0.09(-1.02%) |
Sep 12, 2023 | 8.800 | 8.890 | 8.790 | 8.820 | 17,099 | -0.02(-0.23%) |
Sep 11, 2023 | 8.750 | 9.000 | 8.710 | 8.840 | 68,407 | +0.13(+1.49%) |
Sep 08, 2023 | 8.850 | 8.980 | 8.650 | 8.710 | 26,409 | -0.14(-1.58%) |
Sep 07, 2023 | 8.920 | 8.980 | 8.850 | 8.850 | 35,743 | -0.19(-2.10%) |
Sep 06, 2023 | 9.210 | 9.210 | 8.920 | 9.040 | 59,123 | -0.20(-2.16%) |
Sep 05, 2023 | 9.390 | 9.430 | 9.240 | 9.240 | 31,534 | -0.21(-2.22%) |
Sep 01, 2023 | 9.450 | 0 | +0.24(+2.61%) | |||
Aug 31, 2023 | 9.010 | 9.250 | 9.010 | 9.210 | 95,619 | +0.21(+2.33%) |
Aug 30, 2023 | 9.020 | 9.070 | 8.970 | 9.000 | 18,058 | -0.02(-0.22%) |
Aug 29, 2023 | 8.800 | 9.050 | 8.800 | 9.020 | 52,147 | +0.22(+2.50%) |
Aug 28, 2023 | 8.710 | 8.860 | 8.690 | 8.800 | 29,136 | +0.09(+1.03%) |
Aug 25, 2023 | 8.940 | 8.940 | 8.610 | 8.710 | 37,189 | -0.24(-2.68%) |
Aug 24, 2023 | 8.960 | 9.050 | 8.860 | 8.950 | 37,902 | +0.01(+0.11%) |
Aug 23, 2023 | 8.800 | 8.990 | 8.800 | 8.940 | 70,361 | +0.14(+1.59%) |
Aug 22, 2023 | 8.900 | 8.900 | 8.590 | 8.800 | 28,443 | +0.05(+0.57%) |
Aug 21, 2023 | 8.980 | 8.980 | 8.710 | 8.750 | 34,642 | -0.22(-2.45%) |
Aug 18, 2023 | 8.570 | 9.070 | 8.490 | 8.970 | 78,459 | +0.48(+5.65%) |
Aug 17, 2023 | 8.710 | 8.710 | 8.490 | 8.490 | 31,784 | -0.21(-2.41%) |
Aug 16, 2023 | 8.550 | 8.710 | 8.470 | 8.700 | 53,294 | +0.14(+1.64%) |
Aug 15, 2023 | 8.660 | 8.700 | 8.490 | 8.560 | 58,765 | -0.14(-1.61%) |
Aug 14, 2023 | 8.660 | 8.710 | 8.600 | 8.700 | 63,084 | +0.01(+0.12%) |
Aug 11, 2023 | 8.430 | 8.820 | 8.370 | 8.690 | 168,864 | +0.63(+7.82%) |
Aug 10, 2023 | 8.210 | 8.210 | 8.060 | 8.060 | 33,862 | -0.07(-0.86%) |
Aug 09, 2023 | 8.220 | 8.310 | 8.110 | 8.130 | 27,630 | -0.12(-1.45%) |
Aug 08, 2023 | 8.000 | 8.260 | 8.000 | 8.250 | 55,217 | +0.16(+1.98%) |
Aug 04, 2023 | 8.090 | 0 | -0.08(-0.98%) | |||
Aug 03, 2023 | 8.000 | 8.230 | 8.000 | 8.170 | 51,187 | +0.16(+2.00%) |
Aug 02, 2023 | 8.350 | 8.350 | 8.010 | 8.010 | 76,534 | -0.34(-4.07%) |
Aug 01, 2023 | 8.500 | 8.500 | 8.270 | 8.350 | 37,497 | -0.18(-2.11%) |
Jul 31, 2023 | 8.410 | 8.580 | 8.400 | 8.530 | 67,877 | +0.13(+1.55%) |
Jul 28, 2023 | 8.360 | 8.440 | 8.320 | 8.400 | 56,121 | +0.05(+0.60%) |
Jul 27, 2023 | 8.680 | 8.690 | 8.290 | 8.350 | 76,080 | -0.30(-3.47%) |
Jul 26, 2023 | 8.660 | 8.750 | 8.590 | 8.650 | 33,391 | -0.02(-0.23%) |
Jul 25, 2023 | 8.680 | 8.700 | 8.600 | 8.670 | 24,489 | -0.03(-0.34%) |
Jul 24, 2023 | 8.740 | 8.800 | 8.640 | 8.700 | 65,286 | +0.01(+0.12%) |
Jul 21, 2023 | 8.600 | 8.770 | 8.570 | 8.690 | 56,780 | +0.13(+1.52%) |
Jul 20, 2023 | 9.000 | 9.020 | 8.510 | 8.560 | 89,285 | -0.43(-4.78%) |
Jul 19, 2023 | 8.990 | 9.010 | 8.930 | 8.990 | 45,420 | +0.01(+0.11%) |
Jul 18, 2023 | 8.910 | 9.030 | 8.910 | 8.980 | 36,647 | +0.06(+0.67%) |
Jul 17, 2023 | 8.880 | 8.920 | 8.810 | 8.920 | 35,581 | +0.05(+0.56%) |
Jul 14, 2023 | 9.090 | 9.090 | 8.810 | 8.870 | 30,037 | -0.24(-2.63%) |
Jul 13, 2023 | 8.940 | 9.180 | 8.940 | 9.110 | 88,409 | +0.17(+1.90%) |
Jul 12, 2023 | 8.860 | 8.950 | 8.800 | 8.940 | 49,541 | +0.09(+1.02%) |
Jul 11, 2023 | 8.880 | 8.910 | 8.840 | 8.850 | 81,185 | -0.05(-0.56%) |
Jul 10, 2023 | 8.710 | 8.950 | 8.700 | 8.900 | 106,690 | +0.20(+2.30%) |
Jul 07, 2023 | 9.050 | 9.080 | 8.650 | 8.700 | 104,615 | -0.37(-4.08%) |
Jul 06, 2023 | 8.950 | 9.200 | 8.900 | 9.070 | 108,087 | +0.09(+1.00%) |
Jul 05, 2023 | 8.720 | 8.980 | 8.670 | 8.980 | 115,338 | +0.31(+3.58%) |