Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2023 | 8.500 | 0 | +0.01(+0.12%) | |||
Sep 22, 2023 | 8.480 | 8.500 | 8.470 | 8.490 | 21,850 | +0.01(+0.12%) |
Sep 21, 2023 | 8.486 | 8.486 | 8.480 | 8.480 | 689 | +0.01(+0.12%) |
Sep 20, 2023 | 8.480 | 8.480 | 8.470 | 8.470 | 22,473 | +0.00(+0.00%) |
Sep 19, 2023 | 8.470 | 8.480 | 8.460 | 8.470 | 104,173 | +0.00(+0.00%) |
Sep 18, 2023 | 8.490 | 8.490 | 8.470 | 8.470 | 9,206 | +0.00(+0.00%) |
Sep 15, 2023 | 8.430 | 8.500 | 8.420 | 8.470 | 63,663 | +0.01(+0.12%) |
Sep 14, 2023 | 8.450 | 8.480 | 8.443 | 8.460 | 3,432 | +0.02(+0.23%) |
Sep 13, 2023 | 8.440 | 8.450 | 8.440 | 8.441 | 1,029 | +0.02(+0.24%) |
Sep 12, 2023 | 8.410 | 8.450 | 8.410 | 8.420 | 4,685 | +0.01(+0.12%) |
Sep 11, 2023 | 8.410 | 8.425 | 8.410 | 8.410 | 2,739 | -0.01(-0.12%) |
Sep 08, 2023 | 8.410 | 8.440 | 8.410 | 8.420 | 2,845 | -0.01(-0.12%) |
Sep 07, 2023 | 8.410 | 8.430 | 8.410 | 8.430 | 4,081 | +0.01(+0.14%) |
Sep 06, 2023 | 8.430 | 8.430 | 8.418 | 8.418 | 1,457 | -0.01(-0.14%) |
Sep 05, 2023 | 8.430 | 8.440 | 8.430 | 8.430 | 4,832 | -0.01(-0.12%) |
Sep 01, 2023 | 8.402 | 8.440 | 8.402 | 8.440 | 1,813 | +0.03(+0.36%) |
Aug 31, 2023 | 8.400 | 8.450 | 8.400 | 8.410 | 2,211 | -0.02(-0.24%) |
Aug 30, 2023 | 8.443 | 8.443 | 8.420 | 8.430 | 5,750 | +0.01(+0.12%) |
Aug 29, 2023 | 8.430 | 8.430 | 8.420 | 8.420 | 1,050 | +0.00(+0.00%) |
Aug 28, 2023 | 8.430 | 8.430 | 8.420 | 8.420 | 1,922 | -0.00(-0.05%) |
Aug 25, 2023 | 8.400 | 8.424 | 8.400 | 8.424 | 4,119 | +0.00(+0.05%) |
Aug 24, 2023 | 8.400 | 8.420 | 8.400 | 8.420 | 4,698 | +0.01(+0.12%) |
Aug 23, 2023 | 8.400 | 8.410 | 8.370 | 8.410 | 39,069 | +0.01(+0.17%) |
Aug 22, 2023 | 8.400 | 8.400 | 8.380 | 8.396 | 11,838 | +0.00(+0.01%) |
Aug 21, 2023 | 8.370 | 8.400 | 8.370 | 8.395 | 1,551 | +0.02(+0.21%) |
Aug 18, 2023 | 8.380 | 8.380 | 8.370 | 8.378 | 1,145 | -0.00(-0.03%) |
Aug 17, 2023 | 8.388 | 8.388 | 8.380 | 8.380 | 3,162 | +0.01(+0.12%) |
Aug 16, 2023 | 8.380 | 8.400 | 8.370 | 8.370 | 20,921 | +0.00(+0.00%) |
Aug 15, 2023 | 8.370 | 8.380 | 8.370 | 8.370 | 7,793 | -0.00(-0.00%) |
Aug 14, 2023 | 8.390 | 8.390 | 8.370 | 8.370 | 6,401 | +0.00(+0.00%) |
Aug 11, 2023 | 8.390 | 8.390 | 8.370 | 8.370 | 936 | +0.00(+0.00%) |
Aug 10, 2023 | 8.380 | 8.383 | 8.370 | 8.370 | 2,120 | -0.01(-0.12%) |
Aug 09, 2023 | 8.370 | 8.380 | 8.370 | 8.380 | 3,144 | +0.01(+0.12%) |
Aug 08, 2023 | 8.370 | 8.370 | 8.370 | 8.370 | 1,313 | +0.00(+0.00%) |
Aug 07, 2023 | 8.390 | 8.390 | 8.370 | 8.370 | 3,118 | -0.01(-0.12%) |
Aug 04, 2023 | 8.390 | 8.390 | 8.372 | 8.380 | 4,920 | +0.00(+0.00%) |
Aug 03, 2023 | 8.390 | 8.390 | 8.370 | 8.380 | 4,950 | +0.01(+0.12%) |
Aug 02, 2023 | 8.390 | 8.390 | 8.370 | 8.370 | 8,834 | +0.00(+0.00%) |
Aug 01, 2023 | 8.390 | 8.390 | 8.370 | 8.370 | 2,762 | -0.01(-0.12%) |
Jul 31, 2023 | 8.380 | 8.390 | 8.380 | 8.380 | 19,458 | +0.00(+0.00%) |
Jul 28, 2023 | 8.380 | 8.390 | 8.370 | 8.380 | 36,841 | +0.01(+0.12%) |
Jul 27, 2023 | 8.390 | 8.390 | 8.370 | 8.370 | 19,367 | -0.01(-0.12%) |
Jul 26, 2023 | 8.390 | 8.390 | 8.360 | 8.380 | 1,187 | +0.02(+0.24%) |
Jul 25, 2023 | 8.362 | 8.368 | 8.360 | 8.360 | 1,117 | -0.01(-0.12%) |
Jul 24, 2023 | 8.360 | 8.380 | 8.350 | 8.370 | 11,407 | +0.00(+0.00%) |
Jul 21, 2023 | 8.370 | 8.400 | 8.360 | 8.370 | 17,839 | +0.01(+0.12%) |
Jul 20, 2023 | 8.350 | 8.380 | 8.350 | 8.360 | 15,331 | +0.00(+0.00%) |
Jul 19, 2023 | 8.380 | 8.390 | 8.360 | 8.360 | 18,419 | +0.00(+0.00%) |
Jul 18, 2023 | 8.380 | 8.390 | 8.350 | 8.360 | 27,855 | -0.02(-0.24%) |
Jul 17, 2023 | 8.350 | 8.380 | 8.340 | 8.380 | 13,348 | +0.02(+0.24%) |
Jul 14, 2023 | 8.350 | 8.400 | 8.350 | 8.360 | 33,966 | -0.03(-0.36%) |
Jul 13, 2023 | 8.330 | 8.400 | 8.310 | 8.390 | 141,029 | +0.06(+0.72%) |
Jul 12, 2023 | 8.270 | 8.360 | 8.270 | 8.330 | 621,228 | +2.41(+40.71%) |
Jul 11, 2023 | 6.010 | 6.190 | 5.920 | 5.920 | 4,775 | -0.08(-1.33%) |
Jul 10, 2023 | 6.110 | 6.230 | 5.975 | 6.000 | 21,234 | -0.17(-2.81%) |
Jul 07, 2023 | 6.200 | 6.200 | 6.050 | 6.173 | 10,594 | -0.03(-0.43%) |
Jul 06, 2023 | 6.280 | 6.280 | 6.140 | 6.200 | 12,200 | -0.10(-1.59%) |
Jul 05, 2023 | 6.240 | 6.300 | 6.210 | 6.300 | 2,301 | +0.01(+0.14%) |
Jul 03, 2023 | 6.230 | 6.300 | 6.180 | 6.291 | 4,895 | +0.01(+0.18%) |
Jun 30, 2023 | 6.270 | 6.300 | 6.150 | 6.280 | 4,131 | +0.00(+0.00%) |
Jun 29, 2023 | 6.350 | 6.540 | 6.260 | 6.280 | 46,855 | -0.15(-2.33%) |
Jun 28, 2023 | 6.470 | 6.490 | 6.300 | 6.430 | 3,894 | +0.04(+0.63%) |
Jun 27, 2023 | 6.320 | 6.560 | 6.100 | 6.390 | 6,644 | +0.04(+0.63%) |
Jun 26, 2023 | 6.320 | 6.810 | 6.320 | 6.350 | 5,759 | +0.12(+1.93%) |
Jun 23, 2023 | 6.710 | 6.750 | 6.230 | 6.230 | 13,155 | -0.35(-5.32%) |
Jun 22, 2023 | 6.690 | 6.780 | 6.580 | 6.580 | 9,017 | -0.20(-2.95%) |
Jun 21, 2023 | 6.830 | 6.950 | 6.700 | 6.780 | 14,325 | -0.01(-0.11%) |
Jun 20, 2023 | 6.915 | 6.915 | 6.787 | 6.787 | 530 | -0.16(-2.34%) |
Jun 16, 2023 | 6.710 | 6.950 | 6.708 | 6.950 | 3,616 | +0.11(+1.61%) |
Jun 15, 2023 | 6.690 | 6.840 | 6.672 | 6.840 | 5,546 | +0.00(+0.00%) |
Jun 14, 2023 | 6.600 | 6.850 | 6.572 | 6.840 | 11,745 | +0.24(+3.64%) |
Jun 13, 2023 | 6.550 | 6.692 | 6.550 | 6.600 | 12,382 | -0.06(-0.91%) |
Jun 12, 2023 | 6.570 | 6.660 | 6.570 | 6.660 | 1,597 | +0.01(+0.15%) |
Jun 09, 2023 | 6.750 | 6.750 | 6.650 | 6.650 | 3,433 | -0.06(-0.89%) |
Jun 08, 2023 | 6.630 | 6.794 | 6.630 | 6.710 | 5,124 | +0.01(+0.15%) |
Jun 07, 2023 | 6.610 | 6.710 | 6.610 | 6.700 | 3,928 | +0.00(+0.00%) |
Jun 06, 2023 | 6.850 | 6.850 | 6.650 | 6.700 | 1,969 | -0.15(-2.19%) |
Jun 05, 2023 | 6.760 | 6.850 | 6.720 | 6.850 | 2,945 | +0.08(+1.18%) |
Jun 02, 2023 | 6.950 | 6.950 | 6.770 | 6.770 | 2,689 | -0.18(-2.59%) |