Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.195 | 8.207 | 8.130 | 8.150 | 9,552 | -0.01(-0.12%) |
Sep 28, 2023 | 8.110 | 8.170 | 8.110 | 8.160 | 11,602 | +0.17(+2.13%) |
Sep 27, 2023 | 8.020 | 8.020 | 7.940 | 7.990 | 8,123 | +0.03(+0.38%) |
Sep 26, 2023 | 7.990 | 7.997 | 7.930 | 7.960 | 5,087 | -0.10(-1.24%) |
Sep 25, 2023 | 8.023 | 8.060 | 8.030 | 8.060 | 6,674 | -0.06(-0.74%) |
Sep 22, 2023 | 8.095 | 8.150 | 8.080 | 8.120 | 48,832 | -0.16(-1.93%) |
Sep 21, 2023 | 8.318 | 8.318 | 8.260 | 8.280 | 5,641 | -0.05(-0.60%) |
Sep 20, 2023 | 8.330 | 8.340 | 8.210 | 8.330 | 8,011 | +0.13(+1.59%) |
Sep 19, 2023 | 8.220 | 8.220 | 8.110 | 8.200 | 27,111 | +0.19(+2.34%) |
Sep 18, 2023 | 8.000 | 8.030 | 7.980 | 8.013 | 7,750 | -0.07(-0.83%) |
Sep 15, 2023 | 8.100 | 8.120 | 8.040 | 8.080 | 15,130 | +0.11(+1.38%) |
Sep 14, 2023 | 7.980 | 8.010 | 7.960 | 7.970 | 10,542 | -0.02(-0.25%) |
Sep 13, 2023 | 7.970 | 8.010 | 7.940 | 7.990 | 13,446 | +0.16(+2.04%) |
Sep 12, 2023 | 7.805 | 7.865 | 7.780 | 7.830 | 23,723 | +0.00(+0.00%) |
Sep 11, 2023 | 7.810 | 7.835 | 7.770 | 7.830 | 24,582 | +0.17(+2.22%) |
Sep 08, 2023 | 7.696 | 7.696 | 7.630 | 7.660 | 5,445 | -0.05(-0.65%) |
Sep 07, 2023 | 7.755 | 7.755 | 7.700 | 7.710 | 23,305 | +0.08(+1.05%) |
Sep 06, 2023 | 7.649 | 7.650 | 7.617 | 7.630 | 14,186 | +0.10(+1.33%) |
Sep 05, 2023 | 7.600 | 7.600 | 7.506 | 7.530 | 7,497 | +0.01(+0.13%) |
Sep 01, 2023 | 7.720 | 7.720 | 7.485 | 7.520 | 25,639 | -0.54(-6.70%) |
Aug 31, 2023 | 8.125 | 8.125 | 8.020 | 8.060 | 9,510 | -0.03(-0.37%) |
Aug 30, 2023 | 8.130 | 8.150 | 8.040 | 8.090 | 9,153 | +0.00(+0.06%) |
Aug 29, 2023 | 7.910 | 8.085 | 7.910 | 8.085 | 15,863 | +0.12(+1.44%) |
Aug 28, 2023 | 7.950 | 7.970 | 7.920 | 7.970 | 13,272 | +0.12(+1.50%) |
Aug 25, 2023 | 7.883 | 7.883 | 7.790 | 7.853 | 10,759 | +0.06(+0.80%) |
Aug 24, 2023 | 7.860 | 7.930 | 7.790 | 7.790 | 12,097 | -0.28(-3.47%) |
Aug 23, 2023 | 7.990 | 8.070 | 7.990 | 8.070 | 14,097 | -0.06(-0.74%) |
Aug 22, 2023 | 8.210 | 8.210 | 8.130 | 8.130 | 55,069 | +0.00(+0.00%) |
Aug 21, 2023 | 8.080 | 8.130 | 8.060 | 8.130 | 5,464 | +0.17(+2.14%) |
Aug 18, 2023 | 7.920 | 7.960 | 7.900 | 7.960 | 4,959 | +0.06(+0.76%) |
Aug 17, 2023 | 7.932 | 7.990 | 7.900 | 7.900 | 6,934 | -0.09(-1.13%) |
Aug 16, 2023 | 8.098 | 8.105 | 7.990 | 7.990 | 14,113 | -0.04(-0.47%) |
Aug 15, 2023 | 8.080 | 8.105 | 8.000 | 8.028 | 12,393 | -0.10(-1.25%) |
Aug 14, 2023 | 8.140 | 8.150 | 8.080 | 8.130 | 42,466 | -0.12(-1.45%) |
Aug 11, 2023 | 8.260 | 8.260 | 8.220 | 8.250 | 3,704 | -0.05(-0.60%) |
Aug 10, 2023 | 8.380 | 8.438 | 8.300 | 8.300 | 8,398 | +0.06(+0.73%) |
Aug 09, 2023 | 8.290 | 8.320 | 8.200 | 8.240 | 73,028 | +0.01(+0.12%) |
Aug 08, 2023 | 8.120 | 8.250 | 8.090 | 8.230 | 17,133 | -0.14(-1.67%) |
Aug 07, 2023 | 8.370 | 8.380 | 8.341 | 8.370 | 16,722 | +0.04(+0.48%) |
Aug 04, 2023 | 8.400 | 8.450 | 8.330 | 8.330 | 12,096 | -0.03(-0.36%) |
Aug 03, 2023 | 8.300 | 8.368 | 8.300 | 8.360 | 11,424 | -0.07(-0.83%) |
Aug 02, 2023 | 8.440 | 8.450 | 8.375 | 8.430 | 11,190 | -0.17(-1.98%) |
Aug 01, 2023 | 8.630 | 8.644 | 8.570 | 8.600 | 16,119 | -0.12(-1.38%) |
Jul 31, 2023 | 8.745 | 8.780 | 8.720 | 8.720 | 11,414 | -0.15(-1.75%) |
Jul 28, 2023 | 8.895 | 8.960 | 8.862 | 8.875 | 8,480 | +0.18(+2.01%) |
Jul 27, 2023 | 8.800 | 8.850 | 8.700 | 8.700 | 8,735 | -0.09(-1.02%) |
Jul 26, 2023 | 8.570 | 8.790 | 8.570 | 8.790 | 9,455 | +0.15(+1.74%) |
Jul 25, 2023 | 8.662 | 8.740 | 8.640 | 8.640 | 13,365 | -0.17(-1.93%) |
Jul 24, 2023 | 8.801 | 8.820 | 8.791 | 8.810 | 4,553 | +0.12(+1.38%) |
Jul 21, 2023 | 8.750 | 8.750 | 8.653 | 8.690 | 15,943 | +0.19(+2.18%) |
Jul 20, 2023 | 8.560 | 8.560 | 8.475 | 8.504 | 10,133 | -0.15(-1.68%) |
Jul 19, 2023 | 8.650 | 8.688 | 8.640 | 8.650 | 7,964 | +0.02(+0.23%) |
Jul 18, 2023 | 8.602 | 8.630 | 8.587 | 8.630 | 3,976 | +0.08(+0.94%) |
Jul 17, 2023 | 8.530 | 8.560 | 8.500 | 8.550 | 11,192 | +0.03(+0.35%) |
Jul 14, 2023 | 8.580 | 8.580 | 8.520 | 8.520 | 6,591 | -0.12(-1.39%) |
Jul 13, 2023 | 8.620 | 8.650 | 8.590 | 8.640 | 5,508 | +0.11(+1.23%) |
Jul 12, 2023 | 8.520 | 8.550 | 8.510 | 8.535 | 15,901 | +0.19(+2.30%) |
Jul 11, 2023 | 8.315 | 8.350 | 8.294 | 8.344 | 9,636 | +0.08(+1.01%) |
Jul 10, 2023 | 8.230 | 8.270 | 8.220 | 8.260 | 10,769 | +0.04(+0.49%) |
Jul 07, 2023 | 8.120 | 8.270 | 8.120 | 8.220 | 17,902 | +0.03(+0.37%) |
Jul 06, 2023 | 8.140 | 8.190 | 8.060 | 8.190 | 23,963 | -0.19(-2.27%) |
Jul 05, 2023 | 8.260 | 8.394 | 8.260 | 8.380 | 22,181 | +0.00(+0.00%) |