Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 8.120 | 8.140 | 7.850 | 7.870 | 442,204 | -0.24(-2.96%) |
Sep 11, 2025 | 8.030 | 8.160 | 7.890 | 8.110 | 398,003 | +0.05(+0.62%) |
Sep 10, 2025 | 7.780 | 8.060 | 7.565 | 8.060 | 1,027,236 | +0.19(+2.41%) |
Sep 09, 2025 | 7.700 | 7.980 | 7.625 | 7.870 | 447,874 | +0.17(+2.21%) |
Sep 08, 2025 | 7.840 | 7.840 | 7.680 | 7.700 | 286,410 | -0.09(-1.16%) |
Sep 05, 2025 | 7.890 | 8.010 | 7.744 | 7.790 | 316,065 | -0.07(-0.89%) |
Sep 04, 2025 | 7.910 | 7.910 | 7.765 | 7.860 | 240,471 | +0.00(+0.00%) |
Sep 03, 2025 | 7.850 | 7.900 | 7.775 | 7.860 | 353,612 | +0.00(+0.00%) |
Sep 02, 2025 | 7.770 | 7.960 | 7.770 | 7.860 | 302,433 | -0.02(-0.25%) |
Aug 29, 2025 | 7.920 | 7.950 | 7.840 | 7.880 | 282,223 | -0.04(-0.51%) |
Aug 28, 2025 | 8.030 | 8.030 | 7.865 | 7.920 | 251,378 | -0.08(-1.00%) |
Aug 27, 2025 | 7.910 | 8.110 | 7.910 | 8.000 | 426,276 | +0.06(+0.76%) |
Aug 26, 2025 | 8.040 | 8.110 | 7.920 | 7.940 | 418,917 | -0.13(-1.61%) |
Aug 25, 2025 | 8.190 | 8.200 | 8.020 | 8.070 | 262,844 | -0.12(-1.47%) |
Aug 22, 2025 | 8.010 | 8.290 | 8.010 | 8.190 | 359,996 | +0.20(+2.50%) |
Aug 21, 2025 | 8.080 | 8.120 | 7.935 | 7.990 | 371,547 | -0.12(-1.48%) |
Aug 20, 2025 | 8.080 | 8.145 | 7.940 | 8.110 | 478,370 | +0.05(+0.62%) |
Aug 19, 2025 | 8.000 | 8.160 | 7.950 | 8.060 | 671,517 | +0.09(+1.13%) |
Aug 18, 2025 | 7.590 | 7.985 | 7.590 | 7.970 | 602,508 | +0.41(+5.42%) |
Aug 15, 2025 | 7.440 | 7.660 | 7.440 | 7.560 | 336,160 | +0.17(+2.30%) |
Aug 14, 2025 | 7.440 | 7.500 | 7.320 | 7.390 | 249,176 | -0.18(-2.38%) |
Aug 13, 2025 | 7.600 | 7.775 | 7.541 | 7.570 | 491,798 | +0.03(+0.40%) |
Aug 12, 2025 | 7.470 | 7.720 | 7.425 | 7.540 | 801,811 | +0.26(+3.57%) |
Aug 11, 2025 | 7.560 | 7.710 | 7.220 | 7.280 | 644,245 | -0.34(-4.46%) |
Aug 08, 2025 | 7.720 | 7.800 | 7.290 | 7.620 | 913,107 | -0.18(-2.31%) |
Aug 07, 2025 | 7.050 | 7.967 | 7.050 | 7.800 | 1,546,860 | +1.03(+15.21%) |
Aug 06, 2025 | 6.740 | 6.965 | 6.640 | 6.770 | 665,449 | +0.08(+1.20%) |
Aug 05, 2025 | 6.640 | 6.710 | 6.562 | 6.690 | 401,751 | +0.09(+1.36%) |
Aug 04, 2025 | 6.520 | 6.680 | 6.470 | 6.600 | 809,196 | +0.08(+1.23%) |
Aug 01, 2025 | 6.670 | 6.710 | 6.500 | 6.520 | 582,191 | -0.20(-2.98%) |
Jul 31, 2025 | 6.690 | 6.860 | 6.670 | 6.720 | 403,679 | +0.04(+0.60%) |
Jul 30, 2025 | 6.690 | 6.760 | 6.620 | 6.680 | 433,159 | +0.02(+0.30%) |
Jul 29, 2025 | 6.810 | 6.910 | 6.590 | 6.660 | 647,704 | -0.13(-1.91%) |
Jul 28, 2025 | 6.770 | 6.855 | 6.650 | 6.790 | 420,267 | +0.04(+0.59%) |
Jul 25, 2025 | 6.910 | 6.980 | 6.740 | 6.750 | 504,840 | -0.14(-2.03%) |
Jul 24, 2025 | 6.900 | 6.950 | 6.800 | 6.890 | 579,959 | -0.03(-0.43%) |
Jul 23, 2025 | 6.720 | 6.925 | 6.660 | 6.920 | 479,247 | +0.16(+2.37%) |
Jul 22, 2025 | 6.750 | 6.800 | 6.670 | 6.760 | 432,047 | +0.04(+0.60%) |
Jul 21, 2025 | 6.800 | 6.920 | 6.635 | 6.720 | 855,941 | -0.03(-0.44%) |
Jul 18, 2025 | 6.680 | 6.860 | 6.500 | 6.750 | 664,873 | +0.09(+1.35%) |
Jul 17, 2025 | 6.820 | 6.820 | 6.660 | 6.660 | 585,238 | -0.18(-2.63%) |
Jul 16, 2025 | 7.020 | 7.040 | 6.780 | 6.840 | 707,846 | -0.16(-2.29%) |
Jul 15, 2025 | 7.080 | 7.180 | 6.960 | 7.000 | 725,497 | -0.08(-1.13%) |
Jul 14, 2025 | 7.020 | 7.100 | 6.850 | 7.080 | 1,145,241 | +0.03(+0.43%) |
Jul 11, 2025 | 7.330 | 7.380 | 6.955 | 7.050 | 782,740 | -0.36(-4.86%) |
Jul 10, 2025 | 7.300 | 7.540 | 7.175 | 7.410 | 920,882 | +0.14(+1.93%) |
Jul 09, 2025 | 7.320 | 7.385 | 7.070 | 7.270 | 1,773,936 | -0.03(-0.41%) |
Jul 08, 2025 | 7.300 | 7.420 | 7.150 | 7.300 | 861,620 | -0.02(-0.27%) |
Jul 07, 2025 | 7.590 | 7.590 | 7.250 | 7.320 | 774,399 | -0.33(-4.31%) |
Jul 03, 2025 | 7.670 | 7.820 | 7.480 | 7.650 | 976,844 | -0.06(-0.78%) |
Jul 02, 2025 | 7.940 | 7.980 | 7.550 | 7.710 | 1,763,952 | -0.17(-2.16%) |