Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.022 | 8.062 | 7.854 | 7.983 | 1,057,992 | +0.09(+1.13%) |
Sep 28, 2023 | 7.635 | 7.903 | 7.635 | 7.893 | 701,791 | +0.29(+3.79%) |
Sep 27, 2023 | 7.675 | 7.779 | 7.551 | 7.605 | 956,032 | -0.03(-0.39%) |
Sep 26, 2023 | 7.764 | 7.804 | 7.615 | 7.635 | 948,308 | -0.20(-2.53%) |
Sep 25, 2023 | 7.824 | 7.854 | 7.794 | 7.834 | 1,784,178 | -0.04(-0.50%) |
Sep 22, 2023 | 8.022 | 8.092 | 7.873 | 7.873 | 1,287,008 | -0.11(-1.37%) |
Sep 21, 2023 | 8.410 | 8.434 | 7.978 | 7.983 | 1,298,901 | -0.51(-5.96%) |
Sep 20, 2023 | 8.588 | 8.737 | 8.360 | 8.489 | 2,392,864 | -0.01(-0.12%) |
Sep 19, 2023 | 8.469 | 8.698 | 8.459 | 8.499 | 1,876,930 | +0.05(+0.59%) |
Sep 18, 2023 | 8.539 | 8.628 | 8.400 | 8.449 | 1,121,193 | -0.08(-0.93%) |
Sep 15, 2023 | 8.757 | 8.792 | 8.469 | 8.529 | 2,350,159 | -0.24(-2.72%) |
Sep 14, 2023 | 8.757 | 8.976 | 8.737 | 8.767 | 1,432,014 | +0.11(+1.32%) |
Sep 13, 2023 | 8.791 | 8.831 | 8.594 | 8.653 | 1,103,713 | -0.14(-1.57%) |
Sep 12, 2023 | 8.653 | 8.811 | 8.643 | 8.791 | 942,162 | +0.07(+0.79%) |
Sep 11, 2023 | 8.772 | 8.821 | 8.663 | 8.722 | 559,468 | +0.00(+0.00%) |
Sep 08, 2023 | 8.772 | 8.821 | 8.623 | 8.722 | 598,204 | -0.07(-0.79%) |
Sep 07, 2023 | 8.781 | 8.870 | 8.732 | 8.791 | 1,218,313 | +0.00(+0.00%) |
Sep 06, 2023 | 8.653 | 8.801 | 8.500 | 8.791 | 1,117,099 | +0.18(+2.07%) |
Sep 05, 2023 | 8.603 | 8.692 | 8.480 | 8.613 | 1,183,647 | -0.07(-0.80%) |
Sep 01, 2023 | 8.712 | 8.781 | 8.663 | 8.683 | 668,630 | +0.05(+0.57%) |
Aug 31, 2023 | 8.692 | 8.742 | 8.564 | 8.633 | 1,192,340 | -0.08(-0.91%) |
Aug 30, 2023 | 8.495 | 8.781 | 8.495 | 8.712 | 1,491,921 | +0.16(+1.85%) |
Aug 29, 2023 | 8.188 | 8.584 | 8.139 | 8.554 | 952,379 | +0.33(+3.97%) |
Aug 28, 2023 | 8.010 | 8.238 | 8.010 | 8.228 | 918,868 | +0.25(+3.10%) |
Aug 25, 2023 | 8.079 | 8.168 | 7.961 | 7.980 | 740,057 | -0.07(-0.86%) |
Aug 24, 2023 | 8.149 | 8.257 | 8.040 | 8.050 | 768,058 | -0.13(-1.57%) |
Aug 23, 2023 | 8.089 | 8.188 | 7.971 | 8.178 | 1,566,436 | +0.17(+2.10%) |
Aug 22, 2023 | 8.168 | 8.238 | 7.990 | 8.010 | 853,258 | -0.10(-1.22%) |
Aug 21, 2023 | 8.198 | 8.228 | 8.040 | 8.109 | 738,113 | -0.11(-1.32%) |
Aug 18, 2023 | 8.149 | 8.252 | 8.050 | 8.218 | 780,085 | +0.05(+0.61%) |
Aug 17, 2023 | 8.366 | 8.366 | 8.168 | 8.168 | 913,669 | -0.07(-0.84%) |
Aug 16, 2023 | 8.257 | 8.327 | 8.198 | 8.238 | 829,610 | +0.00(+0.00%) |
Aug 15, 2023 | 8.366 | 8.406 | 8.213 | 8.238 | 523,079 | -0.24(-2.80%) |
Aug 14, 2023 | 8.524 | 8.584 | 8.455 | 8.475 | 771,400 | -0.10(-1.15%) |
Aug 11, 2023 | 8.475 | 8.594 | 8.445 | 8.574 | 1,011,397 | +0.04(+0.46%) |
Aug 10, 2023 | 8.623 | 8.727 | 8.490 | 8.534 | 950,052 | -0.01(-0.12%) |
Aug 09, 2023 | 8.702 | 8.702 | 8.450 | 8.544 | 1,057,556 | -0.15(-1.71%) |
Aug 08, 2023 | 8.643 | 8.702 | 8.500 | 8.692 | 1,251,591 | -0.09(-1.01%) |
Aug 07, 2023 | 8.633 | 8.826 | 8.633 | 8.781 | 1,498,850 | +0.17(+1.95%) |
Aug 04, 2023 | 8.643 | 8.801 | 8.584 | 8.613 | 1,058,637 | -0.09(-1.02%) |
Aug 03, 2023 | 8.752 | 8.752 | 8.495 | 8.702 | 1,799,369 | -0.08(-0.90%) |
Aug 02, 2023 | 8.673 | 8.801 | 8.603 | 8.781 | 1,931,538 | +0.05(+0.57%) |
Aug 01, 2023 | 8.742 | 8.816 | 8.529 | 8.732 | 1,708,872 | -0.12(-1.34%) |
Jul 31, 2023 | 8.801 | 8.979 | 8.717 | 8.851 | 2,058,252 | +0.11(+1.24%) |
Jul 28, 2023 | 8.574 | 8.762 | 8.396 | 8.742 | 1,637,061 | +0.34(+4.00%) |
Jul 27, 2023 | 8.149 | 8.979 | 8.050 | 8.406 | 5,948,353 | +0.33(+4.04%) |
Jul 26, 2023 | 7.802 | 8.099 | 7.802 | 8.079 | 1,056,819 | +0.23(+2.90%) |
Jul 25, 2023 | 7.822 | 7.911 | 7.812 | 7.852 | 590,890 | +0.01(+0.13%) |
Jul 24, 2023 | 7.763 | 7.980 | 7.763 | 7.842 | 1,115,940 | +0.06(+0.76%) |
Jul 21, 2023 | 7.812 | 7.862 | 7.669 | 7.783 | 798,589 | +0.05(+0.64%) |
Jul 20, 2023 | 8.079 | 8.119 | 7.615 | 7.733 | 1,813,011 | -0.35(-4.28%) |
Jul 19, 2023 | 8.109 | 8.119 | 7.971 | 8.079 | 1,909,344 | +0.08(+0.99%) |
Jul 18, 2023 | 7.862 | 8.040 | 7.842 | 8.000 | 1,395,543 | +0.13(+1.63%) |
Jul 17, 2023 | 7.891 | 7.911 | 7.793 | 7.872 | 1,044,282 | -0.04(-0.50%) |
Jul 14, 2023 | 8.000 | 8.003 | 7.857 | 7.911 | 1,057,962 | -0.08(-0.99%) |
Jul 13, 2023 | 7.901 | 8.030 | 7.842 | 7.990 | 1,357,632 | +0.11(+1.38%) |
Jul 12, 2023 | 8.109 | 8.223 | 7.872 | 7.882 | 3,187,313 | -0.16(-1.97%) |
Jul 11, 2023 | 7.882 | 8.089 | 7.862 | 8.040 | 3,061,697 | +0.14(+1.75%) |
Jul 10, 2023 | 7.783 | 7.946 | 7.694 | 7.901 | 1,172,885 | +0.02(+0.25%) |
Jul 07, 2023 | 7.506 | 7.971 | 7.506 | 7.882 | 1,658,392 | +0.35(+4.59%) |
Jul 06, 2023 | 7.466 | 7.615 | 7.338 | 7.535 | 1,442,888 | -0.03(-0.39%) |
Jul 05, 2023 | 7.615 | 7.748 | 7.501 | 7.565 | 2,260,659 | -0.08(-1.03%) |