Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 7.880 | 7.895 | 7.650 | 7.871 | 3,385 | -0.18(-2.22%) |
Sep 21, 2023 | 7.930 | 8.070 | 7.400 | 8.050 | 6,707 | -0.20(-2.42%) |
Sep 20, 2023 | 8.290 | 8.450 | 7.888 | 8.250 | 7,936 | -0.15(-1.79%) |
Sep 19, 2023 | 8.940 | 8.940 | 8.139 | 8.400 | 17,256 | -0.60(-6.67%) |
Sep 18, 2023 | 8.440 | 9.540 | 8.000 | 9.000 | 36,509 | +0.39(+4.53%) |
Sep 15, 2023 | 8.700 | 10.64 | 8.000 | 8.610 | 190,821 | +0.61(+7.62%) |
Sep 14, 2023 | 7.790 | 8.410 | 7.250 | 8.000 | 30,343 | +0.60(+8.11%) |
Sep 13, 2023 | 7.370 | 7.700 | 7.050 | 7.400 | 11,309 | -0.31(-4.02%) |
Sep 12, 2023 | 7.710 | 7.710 | 7.710 | 7.710 | 896 | +0.02(+0.26%) |
Sep 11, 2023 | 7.650 | 8.700 | 7.650 | 7.690 | 8,700 | +0.35(+4.77%) |
Sep 08, 2023 | 7.550 | 7.720 | 7.340 | 7.340 | 1,915 | -0.17(-2.29%) |
Sep 07, 2023 | 7.310 | 8.000 | 7.310 | 7.512 | 3,195 | -0.24(-3.07%) |
Sep 06, 2023 | 8.200 | 8.328 | 7.610 | 7.750 | 6,470 | -0.16(-2.02%) |
Sep 05, 2023 | 7.650 | 8.445 | 7.600 | 7.910 | 11,460 | +0.09(+1.15%) |
Sep 01, 2023 | 8.770 | 12.39 | 7.500 | 7.820 | 112,760 | -1.13(-12.62%) |
Aug 31, 2023 | 7.850 | 9.000 | 7.850 | 8.950 | 21,005 | +1.22(+15.78%) |
Aug 30, 2023 | 7.730 | 7.730 | 7.730 | 7.730 | 527 | +0.00(+0.00%) |
Aug 29, 2023 | 7.730 | 7.730 | 7.730 | 7.730 | 779 | +0.02(+0.26%) |
Aug 25, 2023 | 7.710 | 112 | -0.22(-2.77%) | |||
Aug 24, 2023 | 8.070 | 8.070 | 7.870 | 7.930 | 1,546 | -0.04(-0.50%) |
Aug 23, 2023 | 8.050 | 8.110 | 7.840 | 7.970 | 6,314 | -0.04(-0.50%) |
Aug 22, 2023 | 8.010 | 8.600 | 8.000 | 8.010 | 11,617 | -0.12(-1.48%) |
Aug 21, 2023 | 7.990 | 8.980 | 7.940 | 8.130 | 5,312 | +0.16(+2.01%) |
Aug 18, 2023 | 7.890 | 8.100 | 6.994 | 7.970 | 12,586 | +0.36(+4.73%) |
Aug 17, 2023 | 8.210 | 8.240 | 7.610 | 7.610 | 10,668 | -0.54(-6.63%) |
Aug 16, 2023 | 8.840 | 8.840 | 8.110 | 8.150 | 20,155 | -0.26(-3.09%) |
Aug 15, 2023 | 8.310 | 8.510 | 8.100 | 8.410 | 2,705 | +0.31(+3.83%) |
Aug 14, 2023 | 8.300 | 8.300 | 8.100 | 8.100 | 6,691 | +0.10(+1.25%) |
Aug 11, 2023 | 8.110 | 8.401 | 8.000 | 8.000 | 1,555 | -0.11(-1.30%) |
Aug 10, 2023 | 8.440 | 8.439 | 8.030 | 8.105 | 3,523 | -0.40(-4.76%) |
Aug 09, 2023 | 8.530 | 8.530 | 8.140 | 8.510 | 1,579 | -0.46(-5.13%) |
Aug 08, 2023 | 8.260 | 8.970 | 7.560 | 8.970 | 19,274 | +0.23(+2.63%) |
Aug 07, 2023 | 8.360 | 9.750 | 8.110 | 8.740 | 24,560 | -0.46(-5.00%) |
Aug 04, 2023 | 8.090 | 10.05 | 7.990 | 9.200 | 52,525 | +1.02(+12.47%) |
Aug 03, 2023 | 8.320 | 8.325 | 8.180 | 8.180 | 1,036 | +0.00(+0.00%) |
Aug 02, 2023 | 8.630 | 8.630 | 8.150 | 8.180 | 2,881 | -0.22(-2.62%) |
Jul 31, 2023 | 8.400 | 138 | +0.28(+3.45%) | |||
Jul 28, 2023 | 8.240 | 8.330 | 8.090 | 8.120 | 2,907 | -0.06(-0.73%) |
Jul 27, 2023 | 8.130 | 8.820 | 8.100 | 8.180 | 7,219 | +0.03(+0.32%) |
Jul 26, 2023 | 8.154 | 8.154 | 8.154 | 8.154 | 810 | -0.15(-1.76%) |
Jul 25, 2023 | 8.720 | 8.736 | 8.300 | 8.300 | 2,518 | -0.30(-3.49%) |
Jul 24, 2023 | 9.040 | 9.388 | 8.585 | 8.600 | 7,745 | -0.52(-5.70%) |
Jul 21, 2023 | 9.120 | 9.120 | 9.120 | 9.120 | 1,244 | -0.01(-0.07%) |
Jul 20, 2023 | 9.300 | 9.300 | 9.098 | 9.127 | 3,672 | -0.47(-4.93%) |
Jul 19, 2023 | 9.750 | 9.750 | 9.250 | 9.600 | 3,403 | -0.39(-3.90%) |
Jul 18, 2023 | 9.800 | 10.04 | 9.680 | 9.990 | 6,211 | -0.01(-0.10%) |
Jul 17, 2023 | 9.700 | 10.24 | 9.700 | 10.00 | 6,668 | +0.35(+3.63%) |
Jul 14, 2023 | 9.620 | 9.918 | 9.620 | 9.650 | 2,524 | -0.19(-1.93%) |
Jul 13, 2023 | 9.780 | 9.970 | 9.581 | 9.840 | 4,245 | +0.14(+1.44%) |
Jul 12, 2023 | 9.520 | 9.930 | 9.510 | 9.700 | 7,069 | -0.15(-1.52%) |
Jul 11, 2023 | 9.310 | 10.75 | 9.300 | 9.850 | 11,996 | +0.10(+1.03%) |
Jul 10, 2023 | 10.23 | 10.29 | 9.330 | 9.750 | 28,111 | -0.56(-5.43%) |
Jul 07, 2023 | 10.39 | 11.41 | 9.450 | 10.31 | 342,616 | +1.56(+17.83%) |
Jul 06, 2023 | 9.250 | 9.250 | 8.750 | 8.750 | 1,298 | -0.57(-6.12%) |
Jul 05, 2023 | 9.320 | 9.320 | 9.320 | 9.320 | 599 | -0.18(-1.89%) |