Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.446 | 8.470 | 8.416 | 8.416 | 37,227 | +0.00(+0.05%) |
Sep 28, 2023 | 8.360 | 8.412 | 8.340 | 8.412 | 107,915 | +0.03(+0.40%) |
Sep 27, 2023 | 8.417 | 8.436 | 8.340 | 8.379 | 95,946 | -0.02(-0.23%) |
Sep 26, 2023 | 8.408 | 8.451 | 8.360 | 8.398 | 69,538 | -0.05(-0.57%) |
Sep 25, 2023 | 8.465 | 8.456 | 8.436 | 8.446 | 56,604 | -0.03(-0.34%) |
Sep 22, 2023 | 8.427 | 8.484 | 8.379 | 8.475 | 149,521 | +0.04(+0.45%) |
Sep 21, 2023 | 8.513 | 8.513 | 8.436 | 8.436 | 74,490 | -0.13(-1.54%) |
Sep 20, 2023 | 8.590 | 8.612 | 8.568 | 8.568 | 79,411 | -0.02(-0.20%) |
Sep 19, 2023 | 8.571 | 8.599 | 8.542 | 8.585 | 34,184 | +0.00(+0.06%) |
Sep 18, 2023 | 8.532 | 8.580 | 8.504 | 8.580 | 46,845 | +0.05(+0.57%) |
Sep 15, 2023 | 8.551 | 8.551 | 8.523 | 8.531 | 26,941 | -0.02(-0.22%) |
Sep 14, 2023 | 8.532 | 8.551 | 8.513 | 8.550 | 127,625 | +0.03(+0.38%) |
Sep 13, 2023 | 8.494 | 8.542 | 8.470 | 8.518 | 41,118 | +0.03(+0.32%) |
Sep 12, 2023 | 8.513 | 8.513 | 8.463 | 8.491 | 62,059 | -0.03(-0.37%) |
Sep 11, 2023 | 8.532 | 8.532 | 8.446 | 8.523 | 90,210 | +0.01(+0.17%) |
Sep 08, 2023 | 8.503 | 8.523 | 8.494 | 8.508 | 207,501 | +0.03(+0.40%) |
Sep 07, 2023 | 8.503 | 8.513 | 8.475 | 8.475 | 37,352 | -0.02(-0.28%) |
Sep 06, 2023 | 8.551 | 8.551 | 8.494 | 8.499 | 31,805 | -0.02(-0.19%) |
Sep 05, 2023 | 8.544 | 8.572 | 8.505 | 8.515 | 31,255 | -0.05(-0.56%) |
Sep 01, 2023 | 8.610 | 8.610 | 8.544 | 8.563 | 59,180 | +0.02(+0.20%) |
Aug 31, 2023 | 8.496 | 8.563 | 8.496 | 8.545 | 40,593 | +0.07(+0.78%) |
Aug 30, 2023 | 8.439 | 8.486 | 8.439 | 8.479 | 85,895 | +0.02(+0.25%) |
Aug 29, 2023 | 8.372 | 8.467 | 8.372 | 8.458 | 66,385 | +0.05(+0.65%) |
Aug 28, 2023 | 8.420 | 8.429 | 8.391 | 8.403 | 80,258 | +0.01(+0.16%) |
Aug 25, 2023 | 8.391 | 8.401 | 8.334 | 8.390 | 34,140 | +0.05(+0.56%) |
Aug 24, 2023 | 8.372 | 8.420 | 8.343 | 8.343 | 46,951 | -0.03(-0.40%) |
Aug 23, 2023 | 8.334 | 8.391 | 8.333 | 8.377 | 103,429 | +0.09(+1.07%) |
Aug 22, 2023 | 8.315 | 8.315 | 8.267 | 8.288 | 40,761 | +0.02(+0.25%) |
Aug 21, 2023 | 8.343 | 8.343 | 8.248 | 8.267 | 70,624 | -0.06(-0.69%) |
Aug 18, 2023 | 8.334 | 8.353 | 8.305 | 8.324 | 45,454 | -0.04(-0.46%) |
Aug 17, 2023 | 8.401 | 8.401 | 8.324 | 8.363 | 137,620 | -0.07(-0.79%) |
Aug 16, 2023 | 8.477 | 8.477 | 8.391 | 8.429 | 116,249 | -0.04(-0.51%) |
Aug 15, 2023 | 8.505 | 8.505 | 8.467 | 8.472 | 56,261 | -0.05(-0.62%) |
Aug 14, 2023 | 8.486 | 8.525 | 8.479 | 8.525 | 119,313 | +0.02(+0.22%) |
Aug 11, 2023 | 8.486 | 8.533 | 8.410 | 8.505 | 230,249 | -0.01(-0.11%) |
Aug 10, 2023 | 8.525 | 8.553 | 8.502 | 8.515 | 34,393 | +0.01(+0.11%) |
Aug 09, 2023 | 8.505 | 8.553 | 8.505 | 8.505 | 106,818 | -0.02(-0.27%) |
Aug 08, 2023 | 8.525 | 8.544 | 8.486 | 8.529 | 42,016 | -0.02(-0.23%) |
Aug 07, 2023 | 8.563 | 8.572 | 8.534 | 8.548 | 54,008 | +0.01(+0.11%) |
Aug 04, 2023 | 8.505 | 8.581 | 8.496 | 8.539 | 40,007 | +0.04(+0.50%) |
Aug 03, 2023 | 8.515 | 8.515 | 8.477 | 8.496 | 63,239 | -0.06(-0.69%) |
Aug 02, 2023 | 8.546 | 8.565 | 8.498 | 8.555 | 95,800 | -0.05(-0.54%) |
Aug 01, 2023 | 8.593 | 8.631 | 8.574 | 8.601 | 62,981 | -0.03(-0.40%) |
Jul 31, 2023 | 8.555 | 8.636 | 8.555 | 8.636 | 63,248 | +0.09(+1.02%) |
Jul 28, 2023 | 8.565 | 8.602 | 8.546 | 8.548 | 44,370 | -0.01(-0.08%) |
Jul 27, 2023 | 8.621 | 8.631 | 8.546 | 8.555 | 62,912 | -0.06(-0.75%) |
Jul 26, 2023 | 8.546 | 8.621 | 8.546 | 8.620 | 38,575 | +0.09(+1.08%) |
Jul 25, 2023 | 8.527 | 8.536 | 8.508 | 8.528 | 28,051 | +0.00(+0.02%) |
Jul 24, 2023 | 8.546 | 8.565 | 8.508 | 8.527 | 86,895 | +0.02(+0.23%) |
Jul 21, 2023 | 8.517 | 8.546 | 8.498 | 8.507 | 34,224 | +0.01(+0.09%) |
Jul 20, 2023 | 8.508 | 8.536 | 8.479 | 8.499 | 50,875 | -0.05(-0.54%) |
Jul 19, 2023 | 8.527 | 8.563 | 8.517 | 8.546 | 52,393 | +0.06(+0.68%) |
Jul 18, 2023 | 8.432 | 8.498 | 8.432 | 8.488 | 87,084 | +0.05(+0.64%) |
Jul 17, 2023 | 8.555 | 8.593 | 8.408 | 8.434 | 60,264 | -0.12(-1.38%) |
Jul 14, 2023 | 8.631 | 8.669 | 8.546 | 8.551 | 82,396 | -0.03(-0.37%) |
Jul 13, 2023 | 8.602 | 8.640 | 8.583 | 8.583 | 39,008 | -0.00(-0.06%) |
Jul 12, 2023 | 8.612 | 8.612 | 8.581 | 8.588 | 78,249 | +0.03(+0.36%) |
Jul 11, 2023 | 8.517 | 8.574 | 8.517 | 8.557 | 66,142 | +0.04(+0.51%) |
Jul 10, 2023 | 8.479 | 8.574 | 8.479 | 8.514 | 117,530 | +0.02(+0.26%) |
Jul 07, 2023 | 8.403 | 8.498 | 8.403 | 8.492 | 114,200 | +0.08(+0.93%) |
Jul 06, 2023 | 8.508 | 8.536 | 8.365 | 8.413 | 48,936 | -0.14(-1.60%) |
Jul 05, 2023 | 8.557 | 8.613 | 8.547 | 8.550 | 103,641 | -0.03(-0.36%) |