Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.790 | 7.860 | 7.575 | 7.750 | 622,219 | +0.03(+0.39%) |
Sep 28, 2023 | 7.720 | 7.820 | 7.580 | 7.720 | 198,702 | -0.02(-0.26%) |
Sep 27, 2023 | 7.730 | 7.930 | 7.680 | 7.740 | 187,073 | +0.06(+0.78%) |
Sep 26, 2023 | 7.730 | 7.915 | 7.600 | 7.680 | 222,840 | +0.13(+1.72%) |
Sep 25, 2023 | 7.520 | 7.580 | 7.530 | 7.550 | 221,886 | -0.05(-0.66%) |
Sep 22, 2023 | 7.730 | 7.830 | 7.520 | 7.600 | 168,989 | -0.13(-1.68%) |
Sep 21, 2023 | 7.630 | 7.740 | 7.470 | 7.730 | 352,006 | +0.04(+0.45%) |
Sep 20, 2023 | 8.060 | 8.130 | 7.680 | 7.695 | 155,248 | -0.34(-4.29%) |
Sep 19, 2023 | 8.140 | 8.290 | 8.010 | 8.040 | 247,503 | -0.12(-1.41%) |
Sep 18, 2023 | 7.990 | 8.230 | 7.890 | 8.155 | 275,682 | +0.19(+2.45%) |
Sep 15, 2023 | 8.160 | 8.280 | 7.930 | 7.960 | 645,371 | -0.25(-3.05%) |
Sep 14, 2023 | 8.240 | 8.440 | 8.080 | 8.210 | 256,145 | +0.03(+0.37%) |
Sep 13, 2023 | 8.640 | 8.770 | 8.090 | 8.180 | 471,512 | -0.47(-5.43%) |
Sep 12, 2023 | 8.900 | 9.020 | 8.620 | 8.650 | 255,185 | -0.25(-2.81%) |
Sep 11, 2023 | 9.170 | 9.200 | 8.800 | 8.900 | 264,785 | -0.32(-3.47%) |
Sep 08, 2023 | 9.210 | 9.435 | 9.070 | 9.220 | 150,035 | +0.01(+0.11%) |
Sep 07, 2023 | 9.290 | 9.310 | 9.065 | 9.210 | 223,038 | -0.18(-1.92%) |
Sep 06, 2023 | 9.250 | 9.450 | 8.960 | 9.390 | 258,544 | +0.13(+1.40%) |
Sep 05, 2023 | 10.10 | 10.21 | 9.080 | 9.260 | 339,431 | -0.84(-8.32%) |
Sep 01, 2023 | 10.09 | 10.29 | 10.03 | 10.10 | 208,189 | +0.08(+0.80%) |
Aug 31, 2023 | 10.25 | 10.25 | 9.980 | 10.02 | 236,263 | -0.21(-2.05%) |
Aug 30, 2023 | 10.15 | 10.30 | 10.05 | 10.23 | 235,682 | +0.17(+1.69%) |
Aug 29, 2023 | 9.970 | 10.31 | 9.840 | 10.06 | 210,488 | +0.15(+1.51%) |
Aug 28, 2023 | 9.780 | 9.970 | 9.690 | 9.910 | 214,317 | +0.22(+2.27%) |
Aug 25, 2023 | 9.590 | 9.790 | 9.450 | 9.690 | 190,554 | +0.14(+1.47%) |
Aug 24, 2023 | 9.590 | 9.700 | 9.430 | 9.550 | 181,834 | -0.04(-0.42%) |
Aug 23, 2023 | 9.480 | 9.710 | 9.480 | 9.590 | 311,782 | +0.14(+1.48%) |
Aug 22, 2023 | 9.470 | 9.550 | 9.355 | 9.450 | 261,032 | +0.05(+0.53%) |
Aug 21, 2023 | 9.270 | 9.505 | 9.100 | 9.400 | 219,634 | +0.09(+0.97%) |
Aug 18, 2023 | 9.000 | 9.410 | 8.810 | 9.310 | 342,871 | +0.22(+2.42%) |
Aug 17, 2023 | 9.340 | 9.400 | 9.025 | 9.090 | 216,937 | -0.25(-2.68%) |
Aug 16, 2023 | 9.500 | 9.522 | 9.245 | 9.340 | 194,665 | -0.16(-1.68%) |
Aug 15, 2023 | 9.450 | 9.540 | 9.340 | 9.500 | 253,078 | +0.01(+0.11%) |
Aug 14, 2023 | 9.340 | 9.520 | 9.010 | 9.490 | 376,116 | +0.15(+1.61%) |
Aug 11, 2023 | 9.080 | 9.490 | 9.025 | 9.340 | 290,739 | +0.21(+2.30%) |
Aug 10, 2023 | 9.080 | 9.315 | 8.980 | 9.130 | 244,969 | +0.08(+0.88%) |
Aug 09, 2023 | 8.890 | 9.090 | 8.860 | 9.050 | 211,378 | +0.16(+1.80%) |
Aug 08, 2023 | 8.610 | 8.930 | 8.610 | 8.890 | 379,836 | +0.21(+2.42%) |
Aug 07, 2023 | 8.770 | 8.910 | 8.540 | 8.680 | 425,670 | -0.17(-1.92%) |
Aug 04, 2023 | 9.390 | 9.480 | 8.720 | 8.850 | 334,539 | -0.46(-4.94%) |
Aug 03, 2023 | 8.800 | 9.510 | 8.800 | 9.310 | 443,864 | +0.31(+3.44%) |
Aug 02, 2023 | 9.150 | 9.220 | 8.940 | 9.000 | 279,171 | -0.20(-2.17%) |
Aug 01, 2023 | 9.290 | 9.310 | 9.060 | 9.200 | 233,600 | -0.12(-1.29%) |
Jul 31, 2023 | 9.100 | 9.400 | 9.100 | 9.320 | 279,077 | +0.24(+2.64%) |
Jul 28, 2023 | 8.720 | 9.148 | 8.709 | 9.080 | 304,942 | +0.41(+4.73%) |
Jul 27, 2023 | 8.800 | 8.840 | 8.630 | 8.670 | 231,329 | -0.12(-1.37%) |
Jul 26, 2023 | 8.960 | 9.005 | 8.770 | 8.790 | 300,776 | -0.16(-1.79%) |
Jul 25, 2023 | 9.140 | 9.200 | 8.900 | 8.950 | 267,080 | -0.19(-2.08%) |
Jul 24, 2023 | 9.310 | 9.363 | 9.080 | 9.140 | 356,183 | -0.18(-1.93%) |
Jul 21, 2023 | 9.120 | 9.440 | 8.870 | 9.320 | 602,686 | +0.30(+3.33%) |
Jul 20, 2023 | 9.250 | 9.250 | 8.965 | 9.020 | 301,561 | -0.17(-1.85%) |
Jul 19, 2023 | 9.520 | 9.650 | 9.170 | 9.190 | 291,514 | -0.32(-3.36%) |
Jul 18, 2023 | 9.470 | 9.630 | 9.370 | 9.510 | 278,822 | +0.01(+0.11%) |
Jul 17, 2023 | 9.550 | 9.730 | 9.420 | 9.500 | 369,287 | -0.01(-0.11%) |
Jul 14, 2023 | 9.580 | 9.665 | 9.320 | 9.510 | 387,846 | -0.01(-0.11%) |
Jul 13, 2023 | 9.720 | 9.735 | 9.470 | 9.520 | 319,553 | -0.20(-2.06%) |
Jul 12, 2023 | 10.02 | 10.14 | 9.715 | 9.720 | 437,573 | -0.13(-1.32%) |
Jul 11, 2023 | 10.16 | 10.16 | 9.680 | 9.850 | 632,388 | -0.33(-3.24%) |
Jul 10, 2023 | 10.28 | 10.38 | 10.15 | 10.18 | 431,228 | -0.05(-0.49%) |
Jul 07, 2023 | 10.64 | 10.83 | 10.14 | 10.23 | 489,390 | -0.41(-3.85%) |
Jul 06, 2023 | 10.80 | 11.11 | 10.51 | 10.64 | 595,257 | -0.41(-3.71%) |
Jul 05, 2023 | 11.32 | 11.35 | 10.97 | 11.05 | 403,449 | -0.20(-1.78%) |