Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.122 | 7.122 | 6.740 | 6.789 | 267,457 | -0.12(-1.70%) |
Sep 28, 2023 | 6.661 | 6.965 | 6.583 | 6.906 | 269,741 | +0.19(+2.77%) |
Sep 27, 2023 | 6.857 | 6.867 | 6.642 | 6.720 | 260,180 | +0.04(+0.59%) |
Sep 26, 2023 | 6.946 | 6.955 | 6.681 | 6.681 | 533,162 | -0.75(-10.14%) |
Sep 25, 2023 | 7.337 | 7.430 | 7.357 | 7.435 | 209,596 | -0.06(-0.78%) |
Sep 22, 2023 | 7.621 | 7.690 | 7.455 | 7.494 | 393,568 | +0.11(+1.46%) |
Sep 21, 2023 | 7.475 | 7.523 | 7.369 | 7.386 | 322,081 | -0.65(-8.05%) |
Sep 20, 2023 | 8.297 | 8.386 | 8.023 | 8.033 | 84,610 | -0.17(-2.03%) |
Sep 19, 2023 | 8.170 | 8.229 | 8.102 | 8.199 | 194,889 | -0.25(-2.96%) |
Sep 18, 2023 | 8.381 | 8.497 | 8.371 | 8.449 | 82,400 | +0.05(+0.58%) |
Sep 15, 2023 | 8.567 | 8.645 | 8.381 | 8.400 | 243,883 | +0.07(+0.82%) |
Sep 14, 2023 | 8.322 | 8.391 | 8.224 | 8.332 | 108,020 | +0.32(+4.03%) |
Sep 13, 2023 | 8.009 | 8.116 | 7.965 | 8.009 | 43,674 | +0.01(+0.12%) |
Sep 12, 2023 | 7.980 | 8.073 | 7.921 | 8.000 | 194,428 | -0.34(-4.10%) |
Sep 11, 2023 | 8.273 | 8.342 | 8.166 | 8.342 | 134,852 | +0.39(+4.92%) |
Sep 08, 2023 | 7.960 | 8.078 | 7.916 | 7.951 | 57,130 | +0.04(+0.49%) |
Sep 07, 2023 | 7.882 | 7.960 | 7.848 | 7.912 | 174,692 | -0.14(-1.70%) |
Sep 06, 2023 | 8.224 | 8.271 | 8.009 | 8.048 | 178,867 | -0.27(-3.29%) |
Sep 05, 2023 | 8.361 | 8.430 | 8.322 | 8.322 | 113,047 | -0.20(-2.30%) |
Sep 01, 2023 | 8.625 | 8.694 | 8.410 | 8.518 | 181,246 | +0.30(+3.69%) |
Aug 31, 2023 | 8.312 | 8.352 | 8.205 | 8.215 | 165,345 | -0.21(-2.44%) |
Aug 30, 2023 | 8.440 | 8.486 | 8.326 | 8.420 | 228,991 | -0.18(-2.05%) |
Aug 29, 2023 | 8.176 | 8.606 | 8.117 | 8.596 | 242,998 | +0.31(+3.78%) |
Aug 28, 2023 | 8.273 | 8.293 | 8.195 | 8.283 | 164,501 | +0.20(+2.42%) |
Aug 25, 2023 | 8.039 | 8.166 | 7.843 | 8.088 | 236,351 | +0.19(+2.35%) |
Aug 24, 2023 | 8.244 | 8.244 | 7.892 | 7.902 | 403,970 | -0.01(-0.12%) |
Aug 23, 2023 | 7.647 | 7.916 | 7.647 | 7.912 | 194,351 | +0.27(+3.59%) |
Aug 22, 2023 | 7.824 | 7.824 | 7.599 | 7.638 | 169,210 | -0.12(-1.51%) |
Aug 21, 2023 | 7.677 | 7.765 | 7.559 | 7.755 | 232,643 | +0.14(+1.80%) |
Aug 18, 2023 | 7.452 | 7.647 | 7.432 | 7.618 | 258,023 | -0.05(-0.64%) |
Aug 17, 2023 | 7.921 | 7.921 | 7.633 | 7.667 | 249,688 | +0.02(+0.26%) |
Aug 16, 2023 | 7.833 | 7.892 | 7.638 | 7.647 | 414,967 | -0.50(-6.12%) |
Aug 15, 2023 | 8.332 | 8.332 | 8.078 | 8.146 | 193,585 | -0.22(-2.69%) |
Aug 14, 2023 | 8.264 | 8.391 | 8.190 | 8.371 | 425,560 | -0.22(-2.51%) |
Aug 11, 2023 | 8.635 | 8.713 | 8.528 | 8.586 | 215,032 | -0.34(-3.83%) |
Aug 10, 2023 | 9.134 | 9.313 | 8.870 | 8.929 | 212,402 | -0.19(-2.04%) |
Aug 09, 2023 | 9.251 | 9.251 | 8.977 | 9.114 | 165,441 | +0.23(+2.64%) |
Aug 08, 2023 | 8.801 | 8.899 | 8.627 | 8.880 | 351,588 | -0.38(-4.12%) |
Aug 07, 2023 | 9.330 | 9.330 | 9.134 | 9.261 | 205,044 | -0.10(-1.04%) |
Aug 04, 2023 | 9.476 | 9.672 | 9.320 | 9.359 | 168,571 | -0.23(-2.45%) |
Aug 03, 2023 | 9.584 | 9.701 | 9.486 | 9.594 | 224,005 | -0.06(-0.61%) |
Aug 02, 2023 | 9.848 | 9.848 | 9.584 | 9.652 | 371,122 | -1.00(-9.37%) |
Aug 01, 2023 | 10.71 | 10.78 | 10.56 | 10.65 | 182,564 | +0.00(+0.00%) |
Jul 31, 2023 | 10.60 | 10.69 | 10.55 | 10.65 | 161,496 | +0.06(+0.55%) |
Jul 28, 2023 | 10.51 | 10.64 | 10.42 | 10.59 | 154,306 | +0.52(+5.15%) |
Jul 27, 2023 | 10.53 | 10.53 | 10.04 | 10.07 | 193,137 | -0.56(-5.24%) |
Jul 26, 2023 | 10.31 | 10.78 | 10.27 | 10.63 | 143,638 | -0.19(-1.72%) |
Jul 25, 2023 | 10.69 | 10.85 | 10.69 | 10.82 | 187,226 | +0.28(+2.69%) |
Jul 24, 2023 | 10.43 | 10.68 | 10.43 | 10.53 | 304,748 | +0.56(+5.59%) |
Jul 21, 2023 | 10.16 | 10.16 | 9.946 | 9.975 | 99,282 | -0.02(-0.20%) |
Jul 20, 2023 | 10.27 | 10.27 | 9.946 | 9.995 | 266,097 | -0.51(-4.84%) |
Jul 19, 2023 | 10.55 | 10.59 | 10.41 | 10.50 | 136,990 | -0.09(-0.83%) |
Jul 18, 2023 | 10.57 | 10.71 | 10.54 | 10.59 | 250,452 | -0.12(-1.10%) |
Jul 17, 2023 | 10.52 | 10.75 | 10.47 | 10.71 | 220,136 | +0.15(+1.39%) |
Jul 14, 2023 | 10.64 | 10.66 | 10.52 | 10.56 | 181,139 | +0.08(+0.75%) |
Jul 13, 2023 | 10.29 | 10.53 | 10.27 | 10.48 | 258,275 | +0.43(+4.28%) |
Jul 12, 2023 | 9.848 | 10.09 | 9.819 | 10.05 | 402,757 | +0.73(+7.87%) |
Jul 11, 2023 | 9.212 | 9.320 | 9.153 | 9.320 | 208,308 | +0.48(+5.42%) |
Jul 10, 2023 | 8.645 | 8.855 | 8.639 | 8.841 | 124,914 | +0.01(+0.11%) |
Jul 07, 2023 | 8.655 | 8.977 | 8.655 | 8.831 | 201,649 | +0.16(+1.80%) |
Jul 06, 2023 | 8.801 | 8.811 | 8.548 | 8.674 | 251,910 | -0.57(-6.14%) |
Jul 05, 2023 | 9.320 | 9.320 | 9.202 | 9.242 | 185,863 | -0.31(-3.28%) |