Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.240 | 8.335 | 8.180 | 8.220 | 1,801,948 | -0.02(-0.24%) |
Sep 28, 2023 | 8.190 | 8.290 | 8.135 | 8.240 | 1,137,512 | +0.04(+0.49%) |
Sep 27, 2023 | 8.270 | 8.290 | 8.000 | 8.200 | 1,903,990 | -0.03(-0.36%) |
Sep 26, 2023 | 8.170 | 8.430 | 8.150 | 8.230 | 1,548,958 | -0.02(-0.24%) |
Sep 25, 2023 | 8.190 | 8.270 | 8.195 | 8.250 | 1,608,305 | +0.03(+0.36%) |
Sep 22, 2023 | 8.450 | 8.450 | 8.125 | 8.220 | 4,335,975 | -0.17(-2.03%) |
Sep 21, 2023 | 8.240 | 8.470 | 8.155 | 8.390 | 7,595,081 | +0.05(+0.60%) |
Sep 20, 2023 | 8.680 | 8.720 | 8.140 | 8.340 | 10,282,446 | +0.62(+8.03%) |
Sep 19, 2023 | 8.090 | 8.100 | 7.560 | 7.720 | 10,085,278 | -0.65(-7.77%) |
Sep 18, 2023 | 8.430 | 8.480 | 8.300 | 8.370 | 2,248,277 | -0.15(-1.76%) |
Sep 15, 2023 | 8.670 | 8.770 | 8.450 | 8.520 | 2,150,385 | -0.18(-2.07%) |
Sep 14, 2023 | 8.690 | 8.790 | 8.645 | 8.700 | 1,613,660 | +0.07(+0.81%) |
Sep 13, 2023 | 8.510 | 8.680 | 8.440 | 8.630 | 1,835,239 | +0.06(+0.70%) |
Sep 12, 2023 | 8.610 | 8.740 | 8.540 | 8.570 | 1,956,454 | -0.11(-1.27%) |
Sep 11, 2023 | 8.730 | 8.730 | 8.530 | 8.680 | 3,330,269 | +0.04(+0.46%) |
Sep 08, 2023 | 8.420 | 8.680 | 8.415 | 8.640 | 3,794,084 | +0.22(+2.61%) |
Sep 07, 2023 | 8.280 | 8.440 | 8.200 | 8.420 | 2,711,613 | +0.06(+0.72%) |
Sep 06, 2023 | 8.280 | 8.400 | 8.260 | 8.360 | 1,744,596 | +0.01(+0.12%) |
Sep 05, 2023 | 8.360 | 8.505 | 8.260 | 8.350 | 1,894,592 | -0.11(-1.30%) |
Sep 01, 2023 | 8.420 | 8.550 | 8.350 | 8.460 | 4,754,807 | +0.12(+1.44%) |
Aug 31, 2023 | 8.440 | 8.480 | 8.280 | 8.340 | 4,844,368 | -0.09(-1.07%) |
Aug 30, 2023 | 8.480 | 8.540 | 8.350 | 8.430 | 1,822,319 | -0.05(-0.59%) |
Aug 29, 2023 | 8.260 | 8.610 | 8.170 | 8.480 | 2,474,041 | +0.22(+2.66%) |
Aug 28, 2023 | 8.270 | 8.395 | 8.220 | 8.260 | 1,633,198 | +0.02(+0.24%) |
Aug 25, 2023 | 8.120 | 8.290 | 7.930 | 8.240 | 3,806,613 | +0.17(+2.11%) |
Aug 24, 2023 | 8.120 | 8.210 | 8.040 | 8.070 | 1,899,341 | -0.09(-1.10%) |
Aug 23, 2023 | 8.310 | 8.330 | 8.130 | 8.160 | 2,300,675 | -0.09(-1.09%) |
Aug 22, 2023 | 8.490 | 8.529 | 8.115 | 8.250 | 4,210,304 | -0.20(-2.37%) |
Aug 21, 2023 | 8.370 | 8.520 | 8.180 | 8.450 | 3,057,237 | +0.10(+1.20%) |
Aug 18, 2023 | 8.220 | 8.445 | 8.170 | 8.350 | 2,334,986 | +0.05(+0.60%) |
Aug 17, 2023 | 8.310 | 8.380 | 8.250 | 8.300 | 1,993,746 | -0.05(-0.60%) |
Aug 16, 2023 | 8.250 | 8.400 | 8.165 | 8.350 | 3,402,446 | +0.03(+0.36%) |
Aug 15, 2023 | 8.380 | 8.380 | 8.125 | 8.320 | 1,890,379 | -0.10(-1.19%) |
Aug 14, 2023 | 8.330 | 8.540 | 8.290 | 8.420 | 1,268,526 | +0.01(+0.12%) |
Aug 11, 2023 | 8.350 | 8.520 | 8.260 | 8.410 | 1,421,175 | +0.00(+0.00%) |
Aug 10, 2023 | 8.600 | 8.705 | 8.310 | 8.410 | 3,089,939 | -0.21(-2.44%) |
Aug 09, 2023 | 8.850 | 8.930 | 8.600 | 8.620 | 2,240,608 | -0.28(-3.15%) |
Aug 08, 2023 | 8.790 | 8.940 | 8.520 | 8.900 | 2,832,688 | +0.07(+0.79%) |
Aug 07, 2023 | 9.160 | 9.400 | 8.710 | 8.830 | 4,641,943 | -0.23(-2.54%) |
Aug 04, 2023 | 9.520 | 9.540 | 8.960 | 9.060 | 3,952,665 | -0.35(-3.72%) |
Aug 03, 2023 | 9.780 | 10.14 | 9.305 | 9.410 | 7,439,667 | +0.08(+0.86%) |
Aug 02, 2023 | 9.330 | 9.510 | 9.250 | 9.330 | 2,371,120 | -0.14(-1.48%) |
Aug 01, 2023 | 9.610 | 9.670 | 9.100 | 9.470 | 2,234,909 | -0.24(-2.47%) |
Jul 31, 2023 | 9.560 | 9.780 | 9.525 | 9.710 | 1,674,056 | +0.13(+1.36%) |
Jul 28, 2023 | 9.440 | 9.685 | 9.345 | 9.580 | 1,671,354 | +0.22(+2.35%) |
Jul 27, 2023 | 9.540 | 9.580 | 9.280 | 9.360 | 1,117,862 | -0.10(-1.06%) |
Jul 26, 2023 | 9.510 | 9.565 | 9.310 | 9.460 | 1,217,664 | -0.07(-0.73%) |
Jul 25, 2023 | 9.550 | 9.595 | 9.305 | 9.530 | 2,526,696 | -0.04(-0.42%) |
Jul 24, 2023 | 9.480 | 9.720 | 9.430 | 9.570 | 1,271,951 | -0.02(-0.21%) |
Jul 21, 2023 | 9.680 | 9.760 | 9.460 | 9.590 | 2,813,381 | +0.00(+0.00%) |
Jul 20, 2023 | 9.310 | 9.590 | 9.210 | 9.590 | 2,425,553 | +0.30(+3.23%) |
Jul 19, 2023 | 9.500 | 9.630 | 9.175 | 9.290 | 1,652,685 | -0.16(-1.69%) |
Jul 18, 2023 | 9.290 | 9.595 | 9.175 | 9.450 | 3,409,140 | +0.16(+1.72%) |
Jul 17, 2023 | 8.400 | 9.385 | 8.300 | 9.290 | 5,878,415 | +0.86(+10.20%) |
Jul 14, 2023 | 8.450 | 8.545 | 8.350 | 8.430 | 1,443,196 | +0.03(+0.36%) |
Jul 13, 2023 | 8.570 | 8.600 | 8.290 | 8.400 | 1,247,458 | -0.11(-1.29%) |
Jul 12, 2023 | 8.760 | 8.770 | 8.500 | 8.510 | 1,370,363 | -0.14(-1.62%) |
Jul 11, 2023 | 8.840 | 8.930 | 8.520 | 8.650 | 2,045,857 | -0.08(-0.92%) |
Jul 10, 2023 | 8.340 | 8.865 | 8.300 | 8.730 | 3,641,456 | +0.39(+4.68%) |
Jul 07, 2023 | 7.720 | 8.590 | 7.720 | 8.340 | 5,273,913 | +0.65(+8.45%) |
Jul 06, 2023 | 7.670 | 7.770 | 7.450 | 7.690 | 2,905,109 | -0.08(-1.03%) |
Jul 05, 2023 | 7.780 | 7.960 | 7.760 | 7.770 | 1,490,280 | -0.05(-0.64%) |