Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.310 | 8.505 | 8.220 | 8.230 | 628,570 | +0.01(+0.12%) |
Sep 28, 2023 | 8.090 | 8.315 | 8.030 | 8.220 | 960,360 | +0.16(+1.99%) |
Sep 27, 2023 | 8.150 | 8.180 | 7.975 | 8.060 | 626,325 | -0.02(-0.25%) |
Sep 26, 2023 | 8.330 | 8.360 | 8.070 | 8.080 | 625,210 | -0.30(-3.58%) |
Sep 25, 2023 | 8.240 | 8.410 | 8.315 | 8.380 | 610,719 | +0.12(+1.45%) |
Sep 22, 2023 | 8.140 | 8.310 | 8.040 | 8.260 | 1,189,619 | +0.15(+1.85%) |
Sep 21, 2023 | 8.090 | 8.200 | 8.010 | 8.110 | 551,244 | -0.02(-0.25%) |
Sep 20, 2023 | 8.270 | 8.350 | 8.130 | 8.130 | 468,307 | -0.14(-1.69%) |
Sep 19, 2023 | 8.210 | 8.340 | 8.130 | 8.270 | 669,234 | +0.06(+0.73%) |
Sep 18, 2023 | 8.230 | 8.370 | 8.080 | 8.210 | 912,389 | -0.03(-0.36%) |
Sep 15, 2023 | 8.100 | 8.260 | 8.020 | 8.240 | 2,318,172 | +0.15(+1.85%) |
Sep 14, 2023 | 8.110 | 8.240 | 8.090 | 8.090 | 664,716 | +0.01(+0.12%) |
Sep 13, 2023 | 8.050 | 8.100 | 7.980 | 8.080 | 686,427 | +0.00(+0.00%) |
Sep 12, 2023 | 8.100 | 8.190 | 8.000 | 8.080 | 905,721 | -0.01(-0.12%) |
Sep 11, 2023 | 8.170 | 8.205 | 7.952 | 8.090 | 612,105 | -0.04(-0.49%) |
Sep 08, 2023 | 8.190 | 8.190 | 8.030 | 8.130 | 559,048 | +0.00(+0.00%) |
Sep 07, 2023 | 8.310 | 8.370 | 8.030 | 8.130 | 677,126 | -0.22(-2.63%) |
Sep 06, 2023 | 8.310 | 8.610 | 8.290 | 8.350 | 475,206 | -0.02(-0.24%) |
Sep 05, 2023 | 8.580 | 8.650 | 8.350 | 8.370 | 760,158 | -0.27(-3.13%) |
Sep 01, 2023 | 8.600 | 8.755 | 8.510 | 8.640 | 620,568 | +0.09(+1.05%) |
Aug 31, 2023 | 8.440 | 8.810 | 8.440 | 8.550 | 956,132 | +0.12(+1.42%) |
Aug 30, 2023 | 8.100 | 8.460 | 8.090 | 8.430 | 474,728 | +0.31(+3.82%) |
Aug 29, 2023 | 8.090 | 8.190 | 7.980 | 8.120 | 378,218 | +0.09(+1.12%) |
Aug 28, 2023 | 8.050 | 8.270 | 7.999 | 8.030 | 614,928 | -0.03(-0.37%) |
Aug 25, 2023 | 8.140 | 8.240 | 8.035 | 8.060 | 479,772 | -0.07(-0.86%) |
Aug 24, 2023 | 8.130 | 8.170 | 7.990 | 8.130 | 868,254 | -0.02(-0.25%) |
Aug 23, 2023 | 8.210 | 8.240 | 8.100 | 8.150 | 434,261 | -0.02(-0.24%) |
Aug 22, 2023 | 8.130 | 8.300 | 8.060 | 8.170 | 1,035,897 | +0.11(+1.36%) |
Aug 21, 2023 | 8.150 | 8.190 | 8.015 | 8.060 | 603,557 | +0.01(+0.12%) |
Aug 18, 2023 | 7.872 | 8.159 | 7.852 | 8.050 | 671,445 | +0.07(+0.87%) |
Aug 17, 2023 | 7.922 | 8.118 | 7.893 | 7.981 | 772,363 | +0.07(+0.87%) |
Aug 16, 2023 | 7.922 | 8.020 | 7.731 | 7.912 | 777,803 | -0.04(-0.49%) |
Aug 15, 2023 | 7.824 | 8.010 | 7.766 | 7.951 | 688,947 | +0.04(+0.49%) |
Aug 14, 2023 | 7.863 | 8.147 | 7.687 | 7.912 | 812,770 | +0.05(+0.62%) |
Aug 11, 2023 | 7.414 | 7.873 | 7.296 | 7.863 | 992,275 | +0.38(+5.10%) |
Aug 10, 2023 | 7.443 | 7.780 | 7.404 | 7.482 | 1,059,902 | +0.10(+1.32%) |
Aug 09, 2023 | 7.374 | 7.404 | 7.013 | 7.384 | 2,238,674 | -0.03(-0.40%) |
Aug 08, 2023 | 7.091 | 7.482 | 6.846 | 7.414 | 1,764,856 | +0.26(+3.69%) |
Aug 07, 2023 | 6.944 | 7.335 | 6.846 | 7.149 | 3,710,177 | -1.70(-19.23%) |
Aug 04, 2023 | 8.793 | 9.022 | 8.719 | 8.851 | 1,613,941 | +0.09(+1.00%) |
Aug 03, 2023 | 9.086 | 9.086 | 8.714 | 8.763 | 845,587 | -0.42(-4.58%) |
Aug 02, 2023 | 9.418 | 9.428 | 9.164 | 9.184 | 871,127 | -0.33(-3.49%) |
Aug 01, 2023 | 9.487 | 9.643 | 9.414 | 9.516 | 824,739 | +0.00(+0.00%) |
Jul 31, 2023 | 9.585 | 9.722 | 9.516 | 9.516 | 716,340 | -0.05(-0.51%) |
Jul 28, 2023 | 9.761 | 9.819 | 9.546 | 9.565 | 614,531 | -0.13(-1.31%) |
Jul 27, 2023 | 10.04 | 10.04 | 9.683 | 9.692 | 619,502 | -0.23(-2.36%) |
Jul 26, 2023 | 9.966 | 10.08 | 9.854 | 9.927 | 467,831 | -0.01(-0.10%) |
Jul 25, 2023 | 10.05 | 10.11 | 9.863 | 9.937 | 610,735 | -0.10(-0.97%) |
Jul 24, 2023 | 9.937 | 10.08 | 9.868 | 10.03 | 511,805 | +0.17(+1.68%) |
Jul 21, 2023 | 10.12 | 10.33 | 9.859 | 9.868 | 585,663 | -0.13(-1.27%) |
Jul 20, 2023 | 10.02 | 10.14 | 9.878 | 9.996 | 652,099 | +0.00(+0.00%) |
Jul 19, 2023 | 10.23 | 10.37 | 9.986 | 9.996 | 756,658 | -0.21(-2.01%) |
Jul 18, 2023 | 10.05 | 10.22 | 9.878 | 10.20 | 608,286 | +0.13(+1.26%) |
Jul 17, 2023 | 10.08 | 10.20 | 9.996 | 10.07 | 562,988 | -0.01(-0.10%) |
Jul 14, 2023 | 10.54 | 10.61 | 9.898 | 10.08 | 1,199,775 | -0.61(-5.67%) |
Jul 13, 2023 | 10.64 | 10.72 | 10.32 | 10.69 | 706,060 | +0.15(+1.39%) |
Jul 12, 2023 | 10.47 | 10.55 | 10.34 | 10.54 | 821,377 | +0.33(+3.26%) |
Jul 11, 2023 | 10.19 | 10.27 | 9.956 | 10.21 | 594,400 | +0.01(+0.10%) |
Jul 10, 2023 | 10.34 | 10.39 | 10.12 | 10.20 | 620,525 | -0.16(-1.51%) |
Jul 07, 2023 | 10.14 | 10.46 | 10.14 | 10.36 | 513,562 | +0.23(+2.32%) |
Jul 06, 2023 | 10.23 | 10.26 | 9.991 | 10.12 | 451,834 | -0.22(-2.08%) |
Jul 05, 2023 | 10.29 | 10.36 | 10.18 | 10.34 | 746,518 | -0.02(-0.19%) |