Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.000 | 9.000 | 8.640 | 8.650 | 58,901 | +0.09(+0.99%) |
Sep 28, 2023 | 8.550 | 8.575 | 8.540 | 8.565 | 65,497 | -0.07(-0.75%) |
Sep 27, 2023 | 8.640 | 8.650 | 8.570 | 8.630 | 59,558 | +0.09(+1.05%) |
Sep 26, 2023 | 8.610 | 8.610 | 8.415 | 8.540 | 56,554 | -0.15(-1.73%) |
Sep 25, 2023 | 8.750 | 8.700 | 8.660 | 8.690 | 47,812 | -0.06(-0.69%) |
Sep 22, 2023 | 8.790 | 8.790 | 8.750 | 8.750 | 53,447 | +0.18(+2.10%) |
Sep 21, 2023 | 8.610 | 8.620 | 8.550 | 8.570 | 64,688 | -0.12(-1.38%) |
Sep 20, 2023 | 8.400 | 8.735 | 8.400 | 8.690 | 93,283 | -0.02(-0.28%) |
Sep 19, 2023 | 8.735 | 8.750 | 8.700 | 8.714 | 75,913 | +0.06(+0.74%) |
Sep 18, 2023 | 8.630 | 8.660 | 8.620 | 8.650 | 42,363 | +0.02(+0.17%) |
Sep 15, 2023 | 8.650 | 8.657 | 8.620 | 8.635 | 66,100 | +0.04(+0.41%) |
Sep 14, 2023 | 8.600 | 8.620 | 8.590 | 8.600 | 60,663 | +0.09(+1.06%) |
Sep 13, 2023 | 8.472 | 8.570 | 8.472 | 8.510 | 62,291 | -0.04(-0.47%) |
Sep 12, 2023 | 8.530 | 8.560 | 8.510 | 8.550 | 80,751 | +0.04(+0.47%) |
Sep 11, 2023 | 8.500 | 8.559 | 8.500 | 8.510 | 108,083 | +0.04(+0.47%) |
Sep 08, 2023 | 8.460 | 8.470 | 8.460 | 8.470 | 102,519 | +0.01(+0.12%) |
Sep 07, 2023 | 8.470 | 8.500 | 8.395 | 8.460 | 124,683 | -0.12(-1.40%) |
Sep 06, 2023 | 8.595 | 8.610 | 8.560 | 8.580 | 86,086 | +0.11(+1.30%) |
Sep 05, 2023 | 8.490 | 8.510 | 8.460 | 8.470 | 161,814 | -0.05(-0.59%) |
Sep 01, 2023 | 8.160 | 8.580 | 8.160 | 8.520 | 65,010 | +0.06(+0.71%) |
Aug 31, 2023 | 8.470 | 8.500 | 8.430 | 8.460 | 73,328 | -0.10(-1.21%) |
Aug 30, 2023 | 8.700 | 8.700 | 8.350 | 8.564 | 43,557 | -0.06(-0.65%) |
Aug 29, 2023 | 8.500 | 8.640 | 8.500 | 8.620 | 84,969 | +0.14(+1.65%) |
Aug 28, 2023 | 8.525 | 8.525 | 8.450 | 8.480 | 87,887 | +0.12(+1.44%) |
Aug 25, 2023 | 8.350 | 8.390 | 8.350 | 8.360 | 82,531 | +0.08(+0.97%) |
Aug 24, 2023 | 8.317 | 8.330 | 8.270 | 8.280 | 126,563 | -0.07(-0.84%) |
Aug 23, 2023 | 8.570 | 8.570 | 8.310 | 8.350 | 148,530 | +0.09(+1.15%) |
Aug 22, 2023 | 8.570 | 8.570 | 8.230 | 8.255 | 166,104 | -0.00(-0.06%) |
Aug 21, 2023 | 8.240 | 8.280 | 8.230 | 8.260 | 167,477 | -0.08(-0.96%) |
Aug 18, 2023 | 8.360 | 8.378 | 8.340 | 8.340 | 113,652 | -0.04(-0.48%) |
Aug 17, 2023 | 8.790 | 8.790 | 8.380 | 8.380 | 216,135 | -0.02(-0.24%) |
Aug 16, 2023 | 8.410 | 8.434 | 8.380 | 8.400 | 196,166 | -0.12(-1.41%) |
Aug 15, 2023 | 8.560 | 8.570 | 8.520 | 8.520 | 145,542 | -0.08(-0.93%) |
Aug 14, 2023 | 8.600 | 8.610 | 8.547 | 8.600 | 152,664 | -0.14(-1.60%) |
Aug 11, 2023 | 9.050 | 9.050 | 8.700 | 8.740 | 81,539 | -0.09(-1.02%) |
Aug 10, 2023 | 8.900 | 8.930 | 8.790 | 8.830 | 94,042 | -0.02(-0.23%) |
Aug 09, 2023 | 8.570 | 8.860 | 8.570 | 8.850 | 158,607 | +0.05(+0.57%) |
Aug 08, 2023 | 8.750 | 8.828 | 8.740 | 8.800 | 124,873 | -0.07(-0.79%) |
Aug 07, 2023 | 9.200 | 9.200 | 8.840 | 8.870 | 124,202 | +0.07(+0.80%) |
Aug 04, 2023 | 8.856 | 8.910 | 8.790 | 8.800 | 137,829 | -0.21(-2.35%) |
Aug 03, 2023 | 8.990 | 9.020 | 8.980 | 9.012 | 114,648 | +0.11(+1.26%) |
Aug 02, 2023 | 8.950 | 8.955 | 8.850 | 8.900 | 53,396 | -0.19(-2.09%) |
Aug 01, 2023 | 8.850 | 9.150 | 8.850 | 9.090 | 110,627 | -0.16(-1.73%) |
Jul 31, 2023 | 9.230 | 9.270 | 9.220 | 9.250 | 42,752 | +0.11(+1.19%) |
Jul 28, 2023 | 9.050 | 9.170 | 9.050 | 9.141 | 81,793 | +0.18(+2.02%) |
Jul 27, 2023 | 8.970 | 8.983 | 8.930 | 8.960 | 158,931 | +0.07(+0.79%) |
Jul 26, 2023 | 8.900 | 8.950 | 8.860 | 8.890 | 27,904 | -0.06(-0.67%) |
Jul 25, 2023 | 8.900 | 8.990 | 8.900 | 8.950 | 49,852 | +0.17(+1.94%) |
Jul 24, 2023 | 8.960 | 8.960 | 8.690 | 8.780 | 100,355 | -0.02(-0.23%) |
Jul 21, 2023 | 8.829 | 8.830 | 8.790 | 8.800 | 46,177 | +0.06(+0.69%) |
Jul 20, 2023 | 8.740 | 8.770 | 8.740 | 8.740 | 116,692 | +0.02(+0.17%) |
Jul 19, 2023 | 8.727 | 8.800 | 8.710 | 8.725 | 54,602 | -0.04(-0.40%) |
Jul 18, 2023 | 8.790 | 8.820 | 8.750 | 8.760 | 90,025 | -0.09(-1.06%) |
Jul 17, 2023 | 8.940 | 8.940 | 8.830 | 8.854 | 58,448 | -0.02(-0.18%) |
Jul 14, 2023 | 8.960 | 8.960 | 8.870 | 8.870 | 66,301 | +0.07(+0.80%) |
Jul 13, 2023 | 8.980 | 8.980 | 8.800 | 8.800 | 85,736 | +0.01(+0.17%) |
Jul 12, 2023 | 8.760 | 8.790 | 8.750 | 8.786 | 66,360 | +0.07(+0.75%) |
Jul 11, 2023 | 8.770 | 8.770 | 8.690 | 8.720 | 189,411 | -0.04(-0.41%) |
Jul 10, 2023 | 8.750 | 8.780 | 8.717 | 8.756 | 78,922 | -0.07(-0.78%) |
Jul 07, 2023 | 8.800 | 8.850 | 8.790 | 8.825 | 173,106 | +0.02(+0.28%) |
Jul 06, 2023 | 8.900 | 8.900 | 8.790 | 8.800 | 108,175 | -0.30(-3.25%) |
Jul 05, 2023 | 9.340 | 9.340 | 9.050 | 9.095 | 133,891 | -1.01(-10.04%) |