Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.420 | 8.860 | 8.420 | 8.860 | 5,969 | +0.54(+6.49%) |
Sep 28, 2023 | 8.750 | 8.760 | 8.310 | 8.320 | 3,330 | -0.43(-4.91%) |
Sep 27, 2023 | 8.790 | 9.139 | 8.634 | 8.750 | 4,674 | -0.01(-0.11%) |
Sep 26, 2023 | 8.960 | 8.960 | 8.760 | 8.760 | 3,951 | -0.24(-2.67%) |
Sep 25, 2023 | 8.790 | 9.030 | 9.000 | 9.000 | 2,378 | +0.20(+2.27%) |
Sep 22, 2023 | 8.890 | 9.148 | 8.780 | 8.800 | 2,912 | -0.17(-1.90%) |
Sep 21, 2023 | 9.000 | 9.100 | 8.680 | 8.970 | 6,608 | -0.14(-1.50%) |
Sep 20, 2023 | 9.150 | 9.240 | 8.910 | 9.106 | 5,393 | -0.03(-0.35%) |
Sep 19, 2023 | 8.690 | 9.140 | 8.690 | 9.138 | 9,212 | +0.45(+5.16%) |
Sep 18, 2023 | 8.250 | 8.690 | 8.246 | 8.690 | 1,976 | -0.22(-2.47%) |
Sep 15, 2023 | 8.890 | 8.910 | 8.890 | 8.910 | 1,036 | +0.02(+0.22%) |
Sep 14, 2023 | 8.660 | 8.990 | 8.660 | 8.890 | 1,706 | -0.04(-0.45%) |
Sep 13, 2023 | 8.720 | 8.930 | 8.590 | 8.930 | 2,784 | +0.31(+3.60%) |
Sep 12, 2023 | 8.370 | 9.125 | 8.370 | 8.620 | 4,723 | +0.30(+3.61%) |
Sep 11, 2023 | 8.300 | 8.320 | 8.250 | 8.320 | 1,293 | +0.13(+1.59%) |
Sep 08, 2023 | 8.300 | 8.540 | 8.125 | 8.190 | 3,310 | -0.00(-0.00%) |
Sep 07, 2023 | 8.490 | 8.490 | 8.190 | 8.190 | 1,956 | -0.51(-5.86%) |
Sep 06, 2023 | 8.920 | 8.920 | 8.675 | 8.700 | 3,185 | -0.39(-4.29%) |
Sep 05, 2023 | 9.080 | 9.190 | 8.890 | 9.090 | 2,448 | -0.08(-0.87%) |
Sep 01, 2023 | 9.140 | 9.290 | 9.135 | 9.170 | 1,928 | +0.15(+1.66%) |
Aug 31, 2023 | 9.010 | 9.250 | 8.810 | 9.020 | 5,539 | -0.16(-1.74%) |
Aug 30, 2023 | 8.680 | 9.400 | 8.160 | 9.180 | 39,561 | +0.83(+9.94%) |
Aug 29, 2023 | 7.270 | 8.540 | 7.270 | 8.350 | 29,158 | +1.04(+14.23%) |
Aug 28, 2023 | 6.930 | 7.360 | 6.930 | 7.310 | 7,170 | +0.38(+5.48%) |
Aug 25, 2023 | 7.010 | 7.230 | 6.804 | 6.930 | 7,639 | -0.19(-2.67%) |
Aug 24, 2023 | 7.380 | 7.520 | 6.870 | 7.120 | 12,340 | -0.28(-3.78%) |
Aug 23, 2023 | 6.970 | 7.450 | 6.916 | 7.400 | 6,374 | +0.38(+5.41%) |
Aug 22, 2023 | 7.300 | 7.330 | 6.900 | 7.020 | 12,227 | -0.41(-5.52%) |
Aug 21, 2023 | 7.620 | 7.620 | 7.310 | 7.430 | 11,208 | -0.30(-3.88%) |
Aug 18, 2023 | 7.910 | 7.992 | 7.640 | 7.730 | 11,939 | -0.06(-0.77%) |
Aug 17, 2023 | 8.240 | 8.240 | 7.700 | 7.790 | 9,225 | -0.19(-2.38%) |
Aug 16, 2023 | 8.320 | 8.400 | 7.877 | 7.980 | 8,012 | -0.43(-5.11%) |
Aug 15, 2023 | 8.750 | 8.750 | 8.268 | 8.410 | 6,267 | -0.23(-2.66%) |
Aug 14, 2023 | 8.620 | 8.870 | 8.450 | 8.640 | 14,756 | +0.15(+1.77%) |
Aug 11, 2023 | 8.310 | 8.600 | 8.020 | 8.490 | 16,334 | +0.11(+1.31%) |
Aug 10, 2023 | 7.580 | 8.420 | 7.580 | 8.380 | 12,990 | +0.69(+8.97%) |
Aug 09, 2023 | 7.550 | 7.950 | 7.520 | 7.690 | 17,953 | +0.05(+0.65%) |
Aug 08, 2023 | 8.380 | 7.962 | 7.520 | 7.640 | 29,264 | -0.28(-3.54%) |
Aug 07, 2023 | 7.380 | 8.317 | 7.220 | 7.920 | 32,286 | +0.43(+5.74%) |
Aug 04, 2023 | 7.000 | 7.550 | 6.980 | 7.490 | 15,560 | +0.39(+5.49%) |
Aug 03, 2023 | 6.960 | 7.100 | 6.720 | 7.100 | 13,136 | +0.27(+3.95%) |
Aug 02, 2023 | 6.580 | 6.840 | 6.354 | 6.830 | 19,895 | +0.17(+2.55%) |
Aug 01, 2023 | 6.530 | 6.698 | 6.500 | 6.660 | 4,125 | +0.12(+1.83%) |
Jul 31, 2023 | 6.740 | 6.750 | 6.490 | 6.540 | 12,821 | -0.13(-1.95%) |
Jul 28, 2023 | 6.520 | 6.770 | 6.520 | 6.670 | 8,125 | +0.06(+0.91%) |
Jul 27, 2023 | 6.800 | 7.030 | 6.000 | 6.610 | 71,350 | -0.06(-0.90%) |
Jul 26, 2023 | 7.020 | 7.273 | 6.540 | 6.670 | 28,166 | -0.34(-4.85%) |
Jul 25, 2023 | 7.320 | 7.520 | 7.010 | 7.010 | 20,974 | -0.43(-5.78%) |
Jul 24, 2023 | 7.600 | 7.780 | 7.320 | 7.440 | 25,409 | -0.14(-1.85%) |
Jul 21, 2023 | 7.640 | 7.760 | 7.320 | 7.580 | 30,648 | -0.13(-1.69%) |
Jul 20, 2023 | 7.840 | 8.040 | 7.600 | 7.710 | 18,964 | -0.09(-1.15%) |
Jul 19, 2023 | 7.880 | 8.100 | 7.705 | 7.800 | 22,353 | -0.09(-1.14%) |
Jul 18, 2023 | 8.260 | 8.260 | 7.710 | 7.890 | 20,933 | -0.43(-5.17%) |
Jul 17, 2023 | 8.220 | 8.320 | 8.100 | 8.320 | 9,384 | +0.04(+0.48%) |
Jul 14, 2023 | 8.360 | 8.400 | 8.075 | 8.280 | 19,978 | +0.09(+1.10%) |
Jul 13, 2023 | 7.590 | 8.280 | 7.590 | 8.190 | 39,159 | +0.40(+5.13%) |
Jul 12, 2023 | 7.990 | 8.220 | 7.430 | 7.790 | 75,939 | -0.22(-2.75%) |
Jul 11, 2023 | 8.400 | 8.560 | 7.860 | 8.010 | 67,836 | -0.40(-4.76%) |
Jul 10, 2023 | 8.490 | 8.569 | 8.410 | 8.410 | 6,959 | -0.05(-0.59%) |
Jul 07, 2023 | 8.350 | 8.750 | 8.130 | 8.460 | 50,046 | +0.08(+0.95%) |
Jul 06, 2023 | 8.620 | 8.620 | 8.300 | 8.380 | 13,642 | -0.24(-2.78%) |
Jul 05, 2023 | 9.320 | 9.427 | 8.440 | 8.620 | 27,968 | -0.91(-9.55%) |