Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.100 | 8.197 | 8.100 | 8.175 | 3,455 | -0.03(-0.37%) |
Sep 27, 2023 | 8.205 | 136 | -0.38(-4.37%) | |||
Sep 26, 2023 | 8.580 | 8.580 | 8.580 | 8.580 | 497 | +0.21(+2.51%) |
Sep 25, 2023 | 8.370 | 8.370 | 8.370 | 8.370 | 388 | +0.11(+1.33%) |
Sep 21, 2023 | 8.260 | 175 | -0.27(-3.17%) | |||
Sep 20, 2023 | 8.590 | 8.590 | 8.530 | 8.530 | 1,364 | -0.01(-0.12%) |
Sep 19, 2023 | 8.300 | 8.540 | 8.300 | 8.540 | 565 | -0.04(-0.46%) |
Sep 18, 2023 | 8.740 | 8.740 | 8.505 | 8.579 | 1,742 | -0.38(-4.25%) |
Sep 15, 2023 | 8.320 | 8.960 | 8.130 | 8.960 | 11,791 | +0.83(+10.21%) |
Sep 14, 2023 | 8.160 | 8.290 | 8.130 | 8.130 | 920 | +0.03(+0.37%) |
Sep 13, 2023 | 8.230 | 8.310 | 8.070 | 8.100 | 2,002 | -0.05(-0.61%) |
Sep 12, 2023 | 8.320 | 8.430 | 8.130 | 8.150 | 1,193 | +0.05(+0.62%) |
Sep 11, 2023 | 8.300 | 8.440 | 8.100 | 8.100 | 1,390 | -0.24(-2.88%) |
Sep 08, 2023 | 8.300 | 8.340 | 8.020 | 8.340 | 4,274 | -0.01(-0.12%) |
Sep 07, 2023 | 8.290 | 8.460 | 7.801 | 8.350 | 7,012 | +0.10(+1.21%) |
Sep 06, 2023 | 8.850 | 8.903 | 8.250 | 8.250 | 19,418 | -0.70(-7.82%) |
Sep 05, 2023 | 8.890 | 8.950 | 8.850 | 8.950 | 3,737 | -0.06(-0.67%) |
Sep 01, 2023 | 9.188 | 9.190 | 9.010 | 9.010 | 1,544 | -0.19(-2.07%) |
Aug 31, 2023 | 9.100 | 9.200 | 9.100 | 9.200 | 2,796 | +0.00(+0.00%) |
Aug 30, 2023 | 9.180 | 9.200 | 9.180 | 9.200 | 3,819 | +0.02(+0.22%) |
Aug 29, 2023 | 9.013 | 9.200 | 9.000 | 9.180 | 3,178 | +0.31(+3.49%) |
Aug 28, 2023 | 8.870 | 8.870 | 8.870 | 8.870 | 448 | -0.20(-2.20%) |
Aug 25, 2023 | 9.070 | 9.070 | 9.070 | 9.070 | 211 | -0.09(-0.98%) |
Aug 24, 2023 | 9.187 | 9.187 | 9.160 | 9.160 | 940 | +0.11(+1.21%) |
Aug 23, 2023 | 9.045 | 9.050 | 9.045 | 9.050 | 1,150 | -0.07(-0.82%) |
Aug 22, 2023 | 9.080 | 9.125 | 9.050 | 9.125 | 1,095 | +0.08(+0.88%) |
Aug 21, 2023 | 9.045 | 9.045 | 9.045 | 9.045 | 356 | -0.15(-1.67%) |
Aug 18, 2023 | 9.210 | 9.239 | 9.176 | 9.199 | 2,416 | +0.07(+0.81%) |
Aug 16, 2023 | 9.125 | 202 | -0.04(-0.44%) | |||
Aug 15, 2023 | 9.165 | 9.165 | 9.165 | 9.165 | 506 | -0.14(-1.45%) |
Aug 14, 2023 | 9.350 | 9.350 | 9.035 | 9.300 | 7,070 | +0.23(+2.54%) |
Aug 11, 2023 | 9.380 | 9.440 | 9.060 | 9.070 | 8,267 | -0.06(-0.66%) |
Aug 10, 2023 | 9.290 | 9.290 | 9.110 | 9.130 | 942 | -0.17(-1.83%) |
Aug 09, 2023 | 9.450 | 9.515 | 9.165 | 9.300 | 3,043 | -0.22(-2.31%) |
Aug 08, 2023 | 9.270 | 9.520 | 9.270 | 9.520 | 10,193 | +0.25(+2.70%) |
Aug 07, 2023 | 9.000 | 9.360 | 8.830 | 9.270 | 23,378 | +0.28(+3.11%) |
Aug 04, 2023 | 8.670 | 9.000 | 8.670 | 8.990 | 10,964 | +0.14(+1.58%) |
Aug 03, 2023 | 8.730 | 8.850 | 8.730 | 8.850 | 9,661 | +0.13(+1.49%) |
Aug 02, 2023 | 8.320 | 8.730 | 8.320 | 8.720 | 11,994 | +0.41(+4.90%) |
Aug 01, 2023 | 8.300 | 8.312 | 8.250 | 8.312 | 3,771 | +0.07(+0.88%) |
Jul 31, 2023 | 8.250 | 8.250 | 8.170 | 8.240 | 7,279 | +0.14(+1.74%) |
Jul 28, 2023 | 8.240 | 8.240 | 8.030 | 8.099 | 3,636 | -0.14(-1.71%) |
Jul 27, 2023 | 8.240 | 8.240 | 8.240 | 8.240 | 607 | -0.01(-0.12%) |
Jul 26, 2023 | 8.250 | 8.250 | 8.240 | 8.250 | 504 | +0.00(+0.00%) |
Jul 25, 2023 | 8.200 | 8.290 | 8.055 | 8.250 | 3,859 | +0.05(+0.61%) |
Jul 24, 2023 | 7.990 | 8.200 | 7.990 | 8.200 | 1,704 | +0.10(+1.23%) |
Jul 21, 2023 | 8.320 | 8.320 | 8.100 | 8.100 | 2,347 | -0.01(-0.12%) |
Jul 20, 2023 | 8.300 | 8.300 | 8.110 | 8.110 | 1,626 | +0.01(+0.10%) |
Jul 19, 2023 | 8.320 | 8.320 | 8.102 | 8.102 | 1,590 | -0.20(-2.39%) |
Jul 18, 2023 | 8.100 | 8.320 | 8.100 | 8.300 | 9,174 | +0.18(+2.17%) |
Jul 17, 2023 | 8.500 | 8.500 | 8.110 | 8.124 | 2,887 | -0.19(-2.24%) |
Jul 14, 2023 | 8.550 | 8.550 | 8.275 | 8.310 | 1,114 | -0.22(-2.58%) |
Jul 13, 2023 | 8.370 | 8.540 | 8.370 | 8.530 | 1,343 | +0.04(+0.47%) |
Jul 12, 2023 | 8.490 | 8.490 | 8.490 | 8.490 | 187 | +0.18(+2.17%) |
Jul 11, 2023 | 8.300 | 8.509 | 8.300 | 8.310 | 697 | +0.01(+0.12%) |
Jul 10, 2023 | 8.360 | 8.400 | 8.300 | 8.300 | 2,528 | -0.17(-2.01%) |
Jul 07, 2023 | 8.380 | 8.470 | 8.370 | 8.470 | 6,259 | -0.01(-0.12%) |
Jul 05, 2023 | 8.480 | 295 | -0.04(-0.44%) |