Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.890 | 7.890 | 7.595 | 7.760 | 431,868 | -0.06(-0.77%) |
Sep 28, 2023 | 7.800 | 8.030 | 7.700 | 7.820 | 180,601 | +0.03(+0.39%) |
Sep 27, 2023 | 7.710 | 7.840 | 7.650 | 7.790 | 120,141 | +0.13(+1.70%) |
Sep 26, 2023 | 7.800 | 7.920 | 7.660 | 7.660 | 94,861 | -0.15(-1.92%) |
Sep 25, 2023 | 7.820 | 7.856 | 7.775 | 7.810 | 165,654 | -0.02(-0.26%) |
Sep 22, 2023 | 7.890 | 7.975 | 7.800 | 7.830 | 116,119 | -0.04(-0.51%) |
Sep 21, 2023 | 7.860 | 7.910 | 7.750 | 7.870 | 105,481 | -0.07(-0.88%) |
Sep 20, 2023 | 7.950 | 8.180 | 7.920 | 7.940 | 109,915 | +0.03(+0.38%) |
Sep 19, 2023 | 7.690 | 8.030 | 7.690 | 7.910 | 287,512 | +0.29(+3.81%) |
Sep 18, 2023 | 7.810 | 7.830 | 7.600 | 7.620 | 107,553 | -0.17(-2.18%) |
Sep 15, 2023 | 7.950 | 7.950 | 7.780 | 7.790 | 237,280 | -0.17(-2.14%) |
Sep 14, 2023 | 8.050 | 8.210 | 7.930 | 7.960 | 138,245 | +0.03(+0.38%) |
Sep 13, 2023 | 8.170 | 8.170 | 7.860 | 7.930 | 153,323 | -0.20(-2.46%) |
Sep 12, 2023 | 8.180 | 8.280 | 8.010 | 8.130 | 140,274 | -0.04(-0.49%) |
Sep 11, 2023 | 8.300 | 8.335 | 8.135 | 8.170 | 138,248 | -0.03(-0.37%) |
Sep 08, 2023 | 8.280 | 8.320 | 8.127 | 8.200 | 121,136 | -0.13(-1.56%) |
Sep 07, 2023 | 8.610 | 8.610 | 8.330 | 8.330 | 185,787 | -0.32(-3.70%) |
Sep 06, 2023 | 8.880 | 9.000 | 8.630 | 8.650 | 121,225 | -0.17(-1.93%) |
Sep 05, 2023 | 9.150 | 9.160 | 8.690 | 8.820 | 167,247 | -0.32(-3.50%) |
Sep 01, 2023 | 9.290 | 9.370 | 9.130 | 9.140 | 142,781 | -0.07(-0.76%) |
Aug 31, 2023 | 8.960 | 9.285 | 8.960 | 9.210 | 174,201 | +0.31(+3.48%) |
Aug 30, 2023 | 8.890 | 8.990 | 8.740 | 8.900 | 198,412 | +0.01(+0.11%) |
Aug 29, 2023 | 8.800 | 8.970 | 8.740 | 8.890 | 123,296 | +0.08(+0.91%) |
Aug 28, 2023 | 8.780 | 9.110 | 8.760 | 8.810 | 251,042 | +0.09(+1.03%) |
Aug 25, 2023 | 8.790 | 8.955 | 8.700 | 8.720 | 108,921 | -0.01(-0.11%) |
Aug 24, 2023 | 8.810 | 8.830 | 8.490 | 8.730 | 233,815 | -0.14(-1.58%) |
Aug 23, 2023 | 8.990 | 9.150 | 8.850 | 8.870 | 169,307 | -0.12(-1.33%) |
Aug 22, 2023 | 9.100 | 9.120 | 8.940 | 8.990 | 191,043 | -0.06(-0.66%) |
Aug 21, 2023 | 9.270 | 9.277 | 8.990 | 9.050 | 297,164 | -0.21(-2.27%) |
Aug 18, 2023 | 9.240 | 9.480 | 9.150 | 9.260 | 347,287 | -0.07(-0.75%) |
Aug 17, 2023 | 9.270 | 9.360 | 9.150 | 9.330 | 219,933 | +0.13(+1.47%) |
Aug 16, 2023 | 9.450 | 9.620 | 9.180 | 9.195 | 220,667 | -0.29(-3.11%) |
Aug 15, 2023 | 9.820 | 9.822 | 9.400 | 9.490 | 231,689 | -0.36(-3.65%) |
Aug 14, 2023 | 10.19 | 10.19 | 9.810 | 9.850 | 174,769 | -0.40(-3.90%) |
Aug 11, 2023 | 10.38 | 10.38 | 10.21 | 10.25 | 176,033 | -0.19(-1.82%) |
Aug 10, 2023 | 10.59 | 10.74 | 10.31 | 10.44 | 373,359 | -0.04(-0.38%) |
Aug 09, 2023 | 10.15 | 10.54 | 10.08 | 10.48 | 245,976 | +0.47(+4.70%) |
Aug 08, 2023 | 9.910 | 10.08 | 9.785 | 10.01 | 150,759 | +0.03(+0.30%) |
Aug 07, 2023 | 10.18 | 10.18 | 9.770 | 9.980 | 214,260 | -0.23(-2.25%) |
Aug 04, 2023 | 10.27 | 10.31 | 9.961 | 10.21 | 191,990 | -0.06(-0.58%) |
Aug 03, 2023 | 11.31 | 11.35 | 10.26 | 10.27 | 363,567 | -1.16(-10.15%) |
Aug 02, 2023 | 11.05 | 11.96 | 11.03 | 11.43 | 786,668 | +0.77(+7.22%) |
Aug 01, 2023 | 10.50 | 10.69 | 10.12 | 10.66 | 269,724 | +0.16(+1.52%) |
Jul 31, 2023 | 10.50 | 10.63 | 10.45 | 10.50 | 179,236 | +0.00(+0.00%) |
Jul 28, 2023 | 10.35 | 10.53 | 10.32 | 10.50 | 165,408 | +0.22(+2.14%) |
Jul 27, 2023 | 10.51 | 10.51 | 10.21 | 10.28 | 118,990 | -0.22(-2.10%) |
Jul 26, 2023 | 10.41 | 10.60 | 10.41 | 10.50 | 111,664 | +0.09(+0.86%) |
Jul 25, 2023 | 10.43 | 10.49 | 10.10 | 10.41 | 344,070 | -0.06(-0.57%) |
Jul 24, 2023 | 10.46 | 10.57 | 10.41 | 10.47 | 207,539 | +0.04(+0.38%) |
Jul 21, 2023 | 10.64 | 10.64 | 10.39 | 10.43 | 164,290 | -0.14(-1.32%) |
Jul 20, 2023 | 10.58 | 10.72 | 10.50 | 10.57 | 206,557 | -0.03(-0.28%) |
Jul 19, 2023 | 10.80 | 10.80 | 10.52 | 10.60 | 207,748 | -0.20(-1.85%) |
Jul 18, 2023 | 10.84 | 10.96 | 10.64 | 10.80 | 228,867 | -0.06(-0.55%) |
Jul 17, 2023 | 10.55 | 10.96 | 10.36 | 10.86 | 266,425 | +0.25(+2.36%) |
Jul 14, 2023 | 10.62 | 10.65 | 10.34 | 10.61 | 210,471 | -0.02(-0.19%) |
Jul 13, 2023 | 10.88 | 10.91 | 10.59 | 10.63 | 192,343 | -0.23(-2.12%) |
Jul 12, 2023 | 10.78 | 11.06 | 10.69 | 10.86 | 240,773 | +0.28(+2.65%) |
Jul 11, 2023 | 10.55 | 10.72 | 10.47 | 10.58 | 244,326 | +0.05(+0.47%) |
Jul 10, 2023 | 10.44 | 10.78 | 10.44 | 10.53 | 196,963 | +0.09(+0.86%) |
Jul 07, 2023 | 10.30 | 10.69 | 10.30 | 10.44 | 353,178 | +0.20(+1.95%) |
Jul 06, 2023 | 10.53 | 10.56 | 10.22 | 10.24 | 275,218 | -0.39(-3.67%) |
Jul 05, 2023 | 11.15 | 11.15 | 10.37 | 10.63 | 400,841 | -0.55(-4.92%) |