Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.480 | 8.543 | 8.400 | 8.450 | 33,647 | -0.03(-0.35%) |
Sep 28, 2023 | 8.500 | 8.540 | 8.425 | 8.480 | 24,340 | +0.03(+0.36%) |
Sep 27, 2023 | 8.360 | 8.705 | 8.340 | 8.450 | 33,517 | +0.06(+0.72%) |
Sep 26, 2023 | 8.520 | 8.720 | 8.340 | 8.390 | 48,936 | -0.18(-2.10%) |
Sep 25, 2023 | 8.500 | 8.620 | 8.520 | 8.570 | 69,190 | -0.04(-0.46%) |
Sep 22, 2023 | 8.660 | 8.845 | 8.270 | 8.610 | 44,016 | -0.07(-0.81%) |
Sep 21, 2023 | 8.720 | 8.740 | 8.500 | 8.680 | 61,566 | -0.08(-0.91%) |
Sep 20, 2023 | 9.160 | 9.170 | 8.740 | 8.760 | 70,151 | -0.41(-4.47%) |
Sep 19, 2023 | 8.890 | 9.250 | 8.890 | 9.170 | 143,724 | +0.25(+2.80%) |
Sep 18, 2023 | 8.750 | 8.990 | 8.725 | 8.920 | 110,268 | +0.19(+2.18%) |
Sep 15, 2023 | 8.550 | 8.800 | 8.350 | 8.730 | 444,204 | +0.14(+1.63%) |
Sep 14, 2023 | 8.620 | 8.632 | 8.520 | 8.590 | 37,892 | +0.02(+0.23%) |
Sep 13, 2023 | 8.490 | 8.640 | 8.420 | 8.570 | 58,032 | +0.12(+1.42%) |
Sep 12, 2023 | 8.575 | 8.575 | 8.350 | 8.450 | 43,589 | -0.10(-1.17%) |
Sep 11, 2023 | 8.650 | 8.670 | 8.550 | 8.550 | 37,361 | -0.07(-0.81%) |
Sep 08, 2023 | 8.560 | 8.630 | 8.510 | 8.620 | 80,430 | +0.11(+1.29%) |
Sep 07, 2023 | 8.450 | 8.630 | 8.310 | 8.510 | 118,505 | +0.05(+0.59%) |
Sep 06, 2023 | 8.330 | 8.540 | 8.251 | 8.460 | 48,384 | +0.09(+1.08%) |
Sep 05, 2023 | 8.650 | 8.660 | 8.350 | 8.370 | 67,153 | -0.31(-3.57%) |
Sep 01, 2023 | 8.590 | 8.760 | 8.530 | 8.680 | 134,646 | +0.15(+1.76%) |
Aug 31, 2023 | 8.700 | 8.700 | 8.500 | 8.530 | 52,007 | -0.12(-1.39%) |
Aug 30, 2023 | 8.570 | 8.710 | 8.540 | 8.650 | 68,070 | +0.12(+1.41%) |
Aug 29, 2023 | 8.680 | 8.800 | 8.499 | 8.530 | 50,134 | -0.09(-1.04%) |
Aug 28, 2023 | 8.650 | 8.800 | 8.390 | 8.620 | 217,141 | -0.04(-0.46%) |
Aug 25, 2023 | 8.560 | 8.760 | 8.475 | 8.660 | 96,849 | +0.10(+1.17%) |
Aug 24, 2023 | 8.800 | 8.800 | 8.540 | 8.560 | 78,720 | -0.23(-2.62%) |
Aug 23, 2023 | 8.780 | 8.800 | 8.660 | 8.790 | 112,689 | +0.06(+0.69%) |
Aug 22, 2023 | 8.730 | 8.800 | 8.530 | 8.730 | 83,910 | +0.01(+0.11%) |
Aug 21, 2023 | 8.740 | 8.790 | 8.560 | 8.720 | 90,078 | -0.02(-0.23%) |
Aug 18, 2023 | 8.590 | 8.820 | 8.510 | 8.740 | 211,794 | +0.10(+1.16%) |
Aug 17, 2023 | 8.560 | 8.740 | 8.555 | 8.640 | 91,212 | +0.12(+1.41%) |
Aug 16, 2023 | 8.660 | 8.760 | 8.480 | 8.520 | 56,021 | -0.03(-0.35%) |
Aug 15, 2023 | 8.530 | 8.730 | 8.520 | 8.550 | 104,195 | -0.08(-0.93%) |
Aug 14, 2023 | 8.690 | 8.768 | 8.620 | 8.630 | 97,025 | -0.17(-1.93%) |
Aug 11, 2023 | 9.000 | 9.000 | 8.760 | 8.800 | 91,007 | -0.16(-1.79%) |
Aug 10, 2023 | 9.000 | 9.000 | 8.650 | 8.960 | 178,275 | +0.06(+0.67%) |
Aug 09, 2023 | 8.840 | 9.000 | 8.730 | 8.900 | 218,082 | -0.03(-0.34%) |
Aug 08, 2023 | 8.740 | 9.250 | 8.110 | 8.930 | 306,010 | +0.32(+3.72%) |
Aug 07, 2023 | 7.600 | 8.710 | 7.530 | 8.610 | 537,692 | +1.41(+19.58%) |
Aug 04, 2023 | 7.230 | 7.240 | 7.040 | 7.200 | 86,029 | -0.03(-0.41%) |
Aug 03, 2023 | 7.150 | 7.300 | 7.110 | 7.230 | 79,308 | +0.05(+0.70%) |
Aug 02, 2023 | 7.080 | 7.200 | 7.010 | 7.180 | 71,946 | -0.03(-0.42%) |
Aug 01, 2023 | 7.100 | 7.290 | 7.055 | 7.210 | 60,814 | +0.10(+1.41%) |
Jul 31, 2023 | 7.220 | 7.270 | 7.055 | 7.110 | 38,815 | -0.09(-1.25%) |
Jul 28, 2023 | 7.190 | 7.350 | 7.170 | 7.200 | 160,576 | +0.04(+0.56%) |
Jul 27, 2023 | 7.010 | 7.220 | 7.010 | 7.160 | 83,550 | +0.04(+0.56%) |
Jul 26, 2023 | 6.910 | 7.195 | 6.910 | 7.120 | 86,790 | +0.19(+2.67%) |
Jul 25, 2023 | 6.780 | 6.940 | 6.780 | 6.935 | 36,880 | +0.11(+1.69%) |
Jul 24, 2023 | 6.510 | 6.865 | 6.510 | 6.820 | 79,495 | +0.33(+5.00%) |
Jul 21, 2023 | 6.540 | 6.540 | 6.456 | 6.495 | 71,993 | +0.01(+0.23%) |
Jul 20, 2023 | 6.480 | 6.490 | 6.350 | 6.480 | 49,608 | +0.02(+0.31%) |
Jul 19, 2023 | 6.500 | 6.500 | 6.390 | 6.460 | 54,303 | -0.04(-0.62%) |
Jul 18, 2023 | 6.310 | 6.510 | 6.310 | 6.500 | 63,941 | +0.20(+3.17%) |
Jul 17, 2023 | 6.040 | 6.350 | 6.040 | 6.300 | 85,032 | +0.24(+3.96%) |
Jul 14, 2023 | 6.150 | 6.160 | 5.995 | 6.060 | 135,242 | -0.09(-1.46%) |
Jul 13, 2023 | 6.250 | 6.300 | 6.120 | 6.150 | 76,574 | -0.13(-2.07%) |
Jul 12, 2023 | 6.360 | 6.410 | 6.240 | 6.280 | 83,485 | -0.08(-1.26%) |
Jul 11, 2023 | 6.280 | 6.380 | 6.220 | 6.360 | 170,002 | +0.08(+1.27%) |
Jul 10, 2023 | 6.420 | 6.500 | 6.250 | 6.280 | 38,333 | -0.15(-2.33%) |
Jul 07, 2023 | 6.400 | 6.520 | 6.400 | 6.430 | 143,857 | +0.07(+1.10%) |
Jul 06, 2023 | 6.570 | 6.570 | 6.350 | 6.360 | 126,177 | -0.15(-2.30%) |
Jul 05, 2023 | 6.520 | 6.565 | 6.428 | 6.510 | 109,815 | -0.09(-1.36%) |