Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.140 | 7.410 | 7.140 | 7.250 | 161,069 | +0.16(+2.26%) |
Sep 28, 2023 | 7.030 | 7.140 | 6.960 | 7.090 | 164,914 | +0.08(+1.14%) |
Sep 27, 2023 | 7.150 | 7.180 | 6.990 | 7.010 | 159,506 | -0.10(-1.41%) |
Sep 26, 2023 | 7.200 | 7.275 | 7.110 | 7.110 | 125,767 | -0.14(-1.93%) |
Sep 25, 2023 | 7.170 | 7.260 | 7.180 | 7.250 | 145,492 | +0.02(+0.28%) |
Sep 22, 2023 | 7.280 | 7.350 | 7.165 | 7.230 | 171,985 | -0.04(-0.55%) |
Sep 21, 2023 | 7.190 | 7.280 | 7.140 | 7.270 | 145,536 | -0.01(-0.14%) |
Sep 20, 2023 | 7.440 | 7.540 | 7.250 | 7.280 | 166,482 | -0.20(-2.67%) |
Sep 19, 2023 | 7.450 | 7.500 | 7.420 | 7.480 | 170,174 | +0.02(+0.27%) |
Sep 18, 2023 | 7.430 | 7.600 | 7.370 | 7.460 | 259,462 | -0.08(-1.06%) |
Sep 15, 2023 | 7.490 | 7.700 | 7.430 | 7.540 | 509,854 | -0.01(-0.13%) |
Sep 14, 2023 | 7.450 | 7.580 | 7.380 | 7.550 | 258,495 | +0.02(+0.27%) |
Sep 13, 2023 | 7.810 | 7.880 | 7.520 | 7.530 | 118,715 | -0.28(-3.59%) |
Sep 12, 2023 | 7.850 | 7.940 | 7.740 | 7.810 | 253,772 | -0.06(-0.76%) |
Sep 11, 2023 | 8.150 | 8.190 | 7.850 | 7.870 | 162,163 | -0.20(-2.48%) |
Sep 08, 2023 | 7.910 | 8.105 | 7.820 | 8.070 | 242,038 | +0.17(+2.15%) |
Sep 07, 2023 | 7.890 | 7.910 | 7.650 | 7.900 | 127,431 | -0.08(-1.00%) |
Sep 06, 2023 | 7.950 | 8.030 | 7.870 | 7.980 | 183,962 | +0.02(+0.25%) |
Sep 05, 2023 | 8.200 | 8.200 | 7.920 | 7.960 | 212,123 | -0.28(-3.40%) |
Sep 01, 2023 | 8.060 | 8.330 | 8.030 | 8.240 | 276,556 | +0.29(+3.65%) |
Aug 31, 2023 | 7.880 | 7.950 | 7.610 | 7.950 | 323,041 | +0.07(+0.89%) |
Aug 30, 2023 | 7.950 | 8.010 | 7.770 | 7.880 | 91,005 | -0.09(-1.13%) |
Aug 29, 2023 | 7.910 | 8.040 | 7.810 | 7.970 | 114,487 | +0.08(+1.01%) |
Aug 28, 2023 | 7.890 | 8.070 | 7.790 | 7.890 | 159,219 | +0.06(+0.77%) |
Aug 25, 2023 | 7.960 | 8.053 | 7.760 | 7.830 | 129,602 | -0.08(-1.01%) |
Aug 24, 2023 | 8.170 | 8.220 | 7.870 | 7.910 | 123,310 | -0.26(-3.18%) |
Aug 23, 2023 | 8.190 | 8.280 | 8.020 | 8.170 | 266,142 | -0.04(-0.49%) |
Aug 22, 2023 | 8.120 | 8.220 | 7.940 | 8.210 | 171,740 | +0.10(+1.23%) |
Aug 21, 2023 | 7.870 | 8.110 | 7.735 | 8.110 | 186,539 | +0.25(+3.18%) |
Aug 18, 2023 | 7.590 | 7.940 | 7.340 | 7.860 | 261,445 | +0.15(+1.95%) |
Aug 17, 2023 | 9.200 | 9.450 | 7.570 | 7.710 | 538,707 | -0.55(-6.66%) |
Aug 16, 2023 | 8.120 | 8.400 | 8.120 | 8.260 | 263,367 | +0.19(+2.35%) |
Aug 15, 2023 | 8.230 | 8.330 | 8.035 | 8.070 | 132,003 | -0.17(-2.06%) |
Aug 14, 2023 | 8.480 | 8.480 | 7.760 | 8.240 | 303,659 | -0.36(-4.19%) |
Aug 11, 2023 | 8.250 | 9.110 | 8.040 | 8.600 | 742,777 | +0.49(+6.04%) |
Aug 10, 2023 | 7.940 | 8.150 | 7.800 | 8.110 | 133,287 | +0.19(+2.40%) |
Aug 09, 2023 | 8.210 | 8.210 | 7.840 | 7.920 | 107,681 | -0.26(-3.18%) |
Aug 08, 2023 | 8.280 | 8.290 | 8.020 | 8.180 | 129,298 | -0.09(-1.09%) |
Aug 07, 2023 | 8.450 | 8.530 | 8.080 | 8.270 | 183,268 | -0.18(-2.13%) |
Aug 04, 2023 | 7.800 | 8.490 | 7.765 | 8.450 | 594,149 | +0.74(+9.60%) |
Aug 03, 2023 | 7.630 | 7.760 | 7.530 | 7.710 | 316,206 | +0.06(+0.78%) |
Aug 02, 2023 | 8.010 | 8.010 | 7.610 | 7.650 | 227,815 | -0.43(-5.32%) |
Aug 01, 2023 | 7.950 | 8.100 | 7.810 | 8.080 | 255,927 | +0.15(+1.89%) |
Jul 31, 2023 | 7.840 | 8.120 | 7.840 | 7.930 | 240,063 | +0.11(+1.41%) |
Jul 28, 2023 | 7.500 | 8.050 | 7.500 | 7.820 | 217,989 | +0.42(+5.68%) |
Jul 27, 2023 | 7.350 | 7.500 | 7.300 | 7.400 | 123,795 | +0.09(+1.23%) |
Jul 26, 2023 | 7.120 | 7.310 | 7.120 | 7.310 | 63,844 | +0.24(+3.39%) |
Jul 25, 2023 | 7.250 | 7.314 | 7.060 | 7.070 | 124,141 | -0.15(-2.08%) |
Jul 24, 2023 | 7.000 | 7.230 | 6.990 | 7.220 | 179,837 | +0.23(+3.29%) |
Jul 21, 2023 | 7.030 | 7.053 | 6.830 | 6.990 | 134,572 | +0.03(+0.43%) |
Jul 20, 2023 | 6.900 | 7.100 | 6.830 | 6.960 | 144,941 | +0.03(+0.43%) |
Jul 19, 2023 | 6.970 | 7.080 | 6.820 | 6.930 | 272,134 | -0.04(-0.57%) |
Jul 18, 2023 | 6.880 | 7.050 | 6.880 | 6.970 | 196,896 | +0.05(+0.72%) |
Jul 17, 2023 | 6.870 | 7.025 | 6.870 | 6.920 | 162,840 | +0.04(+0.58%) |
Jul 14, 2023 | 6.910 | 6.910 | 6.810 | 6.880 | 117,936 | -0.09(-1.29%) |
Jul 13, 2023 | 7.030 | 7.030 | 6.900 | 6.970 | 136,405 | +0.05(+0.72%) |
Jul 12, 2023 | 6.990 | 7.000 | 6.760 | 6.920 | 148,081 | +0.09(+1.32%) |
Jul 11, 2023 | 6.960 | 7.030 | 6.820 | 6.830 | 116,991 | -0.08(-1.16%) |
Jul 10, 2023 | 6.850 | 7.020 | 6.770 | 6.910 | 128,952 | +0.05(+0.73%) |
Jul 07, 2023 | 6.760 | 7.000 | 6.760 | 6.860 | 117,754 | +0.20(+3.00%) |
Jul 06, 2023 | 6.860 | 6.940 | 6.500 | 6.660 | 181,446 | -0.24(-3.48%) |
Jul 05, 2023 | 7.000 | 7.100 | 6.900 | 6.900 | 164,298 | -0.13(-1.85%) |