Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.300 | 8.402 | 8.300 | 8.300 | 2,237 | +0.05(+0.61%) |
Sep 28, 2023 | 8.240 | 8.500 | 8.240 | 8.250 | 1,271 | +0.05(+0.61%) |
Sep 27, 2023 | 8.370 | 8.370 | 8.200 | 8.200 | 882 | -0.17(-2.03%) |
Sep 26, 2023 | 8.310 | 8.500 | 8.310 | 8.370 | 1,220 | +0.06(+0.72%) |
Sep 25, 2023 | 8.440 | 8.345 | 8.310 | 8.310 | 764 | -0.07(-0.84%) |
Sep 22, 2023 | 8.350 | 8.380 | 8.350 | 8.380 | 428 | +0.07(+0.84%) |
Sep 21, 2023 | 8.550 | 8.550 | 8.310 | 8.310 | 2,454 | -0.20(-2.35%) |
Sep 20, 2023 | 8.530 | 8.530 | 8.510 | 8.510 | 872 | +0.11(+1.31%) |
Sep 19, 2023 | 8.740 | 8.740 | 8.400 | 8.400 | 1,552 | +0.10(+1.20%) |
Sep 18, 2023 | 8.200 | 8.544 | 8.200 | 8.300 | 1,987 | -0.01(-0.12%) |
Sep 15, 2023 | 8.330 | 8.680 | 8.200 | 8.310 | 18,016 | +0.01(+0.12%) |
Sep 14, 2023 | 8.590 | 8.590 | 8.300 | 8.300 | 2,926 | -0.05(-0.60%) |
Sep 13, 2023 | 8.500 | 8.500 | 8.350 | 8.350 | 2,204 | -0.15(-1.79%) |
Sep 12, 2023 | 8.600 | 8.775 | 8.500 | 8.502 | 6,262 | -0.10(-1.13%) |
Sep 11, 2023 | 8.900 | 8.900 | 8.500 | 8.600 | 1,820 | -0.00(-0.04%) |
Sep 08, 2023 | 8.650 | 8.650 | 8.476 | 8.604 | 4,839 | +0.01(+0.10%) |
Sep 07, 2023 | 8.670 | 8.670 | 8.396 | 8.595 | 3,701 | -0.06(-0.75%) |
Sep 06, 2023 | 8.670 | 8.740 | 8.610 | 8.660 | 1,959 | -0.01(-0.12%) |
Sep 05, 2023 | 8.780 | 8.940 | 8.630 | 8.670 | 5,703 | +0.07(+0.81%) |
Sep 01, 2023 | 8.600 | 8.735 | 8.443 | 8.600 | 4,783 | +0.10(+1.18%) |
Aug 31, 2023 | 8.200 | 8.780 | 8.200 | 8.500 | 4,142 | +0.11(+1.31%) |
Aug 30, 2023 | 7.940 | 8.748 | 7.940 | 8.390 | 13,785 | +0.44(+5.53%) |
Aug 29, 2023 | 7.600 | 8.340 | 7.600 | 7.950 | 27,906 | +0.78(+10.88%) |
Aug 28, 2023 | 7.680 | 7.750 | 7.160 | 7.170 | 5,427 | -0.23(-3.11%) |
Aug 24, 2023 | 7.400 | 74 | +0.13(+1.79%) | |||
Aug 23, 2023 | 7.260 | 7.270 | 7.260 | 7.270 | 257 | +0.07(+0.97%) |
Aug 22, 2023 | 7.300 | 7.340 | 7.200 | 7.200 | 2,203 | -0.10(-1.37%) |
Aug 21, 2023 | 7.300 | 7.300 | 7.300 | 7.300 | 328 | -0.31(-4.07%) |
Aug 18, 2023 | 7.200 | 7.720 | 7.200 | 7.610 | 2,976 | +0.03(+0.40%) |
Aug 17, 2023 | 7.570 | 7.580 | 7.260 | 7.580 | 629 | -0.03(-0.39%) |
Aug 16, 2023 | 8.000 | 8.000 | 7.188 | 7.610 | 10,595 | +0.01(+0.13%) |
Aug 15, 2023 | 7.660 | 7.680 | 7.300 | 7.600 | 6,342 | +0.08(+1.06%) |
Aug 14, 2023 | 7.380 | 7.870 | 7.330 | 7.520 | 15,788 | +0.50(+7.12%) |
Aug 11, 2023 | 7.190 | 7.190 | 7.020 | 7.020 | 875 | -0.13(-1.82%) |
Aug 10, 2023 | 6.800 | 7.150 | 6.800 | 7.150 | 5,173 | +0.17(+2.44%) |
Aug 09, 2023 | 6.760 | 7.140 | 6.760 | 6.980 | 5,239 | -0.19(-2.65%) |
Aug 08, 2023 | 7.250 | 7.250 | 7.170 | 7.170 | 736 | +0.16(+2.28%) |
Aug 07, 2023 | 7.360 | 7.500 | 6.810 | 7.010 | 3,182 | -0.22(-3.04%) |
Aug 04, 2023 | 7.420 | 7.590 | 7.120 | 7.230 | 2,383 | -0.40(-5.29%) |
Aug 03, 2023 | 7.540 | 7.650 | 7.400 | 7.634 | 2,978 | -0.05(-0.60%) |
Aug 02, 2023 | 7.340 | 7.750 | 7.330 | 7.680 | 7,686 | +0.01(+0.13%) |
Aug 01, 2023 | 7.800 | 7.800 | 7.670 | 7.670 | 1,039 | -0.23(-2.91%) |
Jul 31, 2023 | 7.440 | 8.000 | 7.342 | 7.900 | 9,848 | +0.35(+4.64%) |
Jul 28, 2023 | 7.450 | 7.850 | 7.450 | 7.550 | 6,659 | +0.21(+2.86%) |
Jul 27, 2023 | 7.140 | 7.550 | 7.110 | 7.340 | 12,671 | +0.09(+1.24%) |
Jul 26, 2023 | 7.000 | 7.250 | 6.920 | 7.250 | 3,664 | +0.12(+1.68%) |
Jul 24, 2023 | 7.130 | 149 | +0.19(+2.74%) | |||
Jul 21, 2023 | 6.620 | 7.170 | 6.620 | 6.940 | 4,994 | -0.17(-2.39%) |
Jul 20, 2023 | 6.890 | 7.430 | 6.600 | 7.110 | 10,497 | +0.41(+6.12%) |
Jul 19, 2023 | 6.810 | 7.440 | 6.560 | 6.700 | 14,271 | +0.02(+0.37%) |
Jul 18, 2023 | 6.550 | 6.750 | 6.550 | 6.675 | 20,364 | +0.12(+1.76%) |
Jul 17, 2023 | 6.750 | 6.750 | 6.560 | 6.560 | 675 | -0.04(-0.57%) |
Jul 14, 2023 | 6.570 | 6.598 | 6.570 | 6.598 | 962 | -0.04(-0.64%) |
Jul 13, 2023 | 6.640 | 6.640 | 6.640 | 6.640 | 403 | +0.05(+0.80%) |
Jul 12, 2023 | 6.727 | 6.727 | 6.587 | 6.587 | 983 | -0.11(-1.69%) |
Jul 11, 2023 | 6.500 | 6.700 | 6.328 | 6.700 | 8,805 | +0.21(+3.22%) |
Jul 10, 2023 | 6.510 | 6.515 | 6.490 | 6.491 | 1,703 | -0.10(-1.50%) |
Jul 07, 2023 | 6.615 | 6.615 | 6.510 | 6.590 | 1,470 | -0.02(-0.30%) |
Jul 06, 2023 | 6.540 | 6.610 | 6.520 | 6.610 | 889 | +0.06(+0.92%) |
Jul 05, 2023 | 6.660 | 6.660 | 6.550 | 6.550 | 931 | -0.26(-3.82%) |