Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.150 | 9.200 | 8.880 | 8.920 | 425,206 | -0.17(-1.87%) |
Sep 28, 2023 | 9.080 | 9.420 | 8.990 | 9.090 | 526,822 | +0.03(+0.33%) |
Sep 27, 2023 | 8.790 | 9.248 | 8.790 | 9.060 | 741,577 | +0.31(+3.54%) |
Sep 26, 2023 | 8.750 | 8.920 | 8.720 | 8.750 | 284,551 | -0.17(-1.91%) |
Sep 25, 2023 | 8.750 | 8.940 | 8.830 | 8.920 | 264,475 | +0.09(+1.02%) |
Sep 22, 2023 | 9.000 | 9.125 | 8.810 | 8.830 | 319,641 | -0.12(-1.34%) |
Sep 21, 2023 | 8.820 | 8.970 | 8.640 | 8.950 | 328,701 | -0.02(-0.22%) |
Sep 20, 2023 | 9.120 | 9.280 | 8.940 | 8.970 | 289,395 | -0.11(-1.21%) |
Sep 19, 2023 | 9.030 | 9.145 | 8.880 | 9.080 | 246,258 | +0.05(+0.55%) |
Sep 18, 2023 | 9.020 | 9.210 | 8.910 | 9.030 | 396,402 | +0.11(+1.23%) |
Sep 15, 2023 | 9.300 | 9.400 | 8.700 | 8.920 | 902,828 | -0.38(-4.09%) |
Sep 14, 2023 | 9.490 | 9.690 | 9.160 | 9.300 | 397,060 | -0.08(-0.85%) |
Sep 13, 2023 | 9.850 | 9.850 | 9.110 | 9.380 | 650,434 | -0.44(-4.48%) |
Sep 12, 2023 | 9.900 | 10.27 | 9.800 | 9.820 | 856,708 | -0.03(-0.30%) |
Sep 11, 2023 | 9.100 | 9.850 | 9.100 | 9.850 | 1,080,653 | +0.79(+8.72%) |
Sep 08, 2023 | 8.990 | 9.130 | 8.810 | 9.060 | 392,008 | +0.06(+0.67%) |
Sep 07, 2023 | 9.000 | 9.100 | 8.540 | 9.000 | 710,934 | +0.11(+1.24%) |
Sep 06, 2023 | 9.360 | 9.970 | 8.590 | 8.890 | 2,312,817 | +0.51(+6.09%) |
Sep 05, 2023 | 8.090 | 8.436 | 7.980 | 8.380 | 485,054 | +0.28(+3.46%) |
Sep 01, 2023 | 8.400 | 8.480 | 8.070 | 8.100 | 321,649 | -0.26(-3.11%) |
Aug 31, 2023 | 8.450 | 8.550 | 8.250 | 8.360 | 321,170 | -0.10(-1.18%) |
Aug 30, 2023 | 8.440 | 8.600 | 8.365 | 8.460 | 386,748 | -0.08(-0.94%) |
Aug 29, 2023 | 8.530 | 8.690 | 8.410 | 8.540 | 369,021 | -0.01(-0.12%) |
Aug 28, 2023 | 8.500 | 8.700 | 8.340 | 8.550 | 430,586 | +0.14(+1.66%) |
Aug 25, 2023 | 8.300 | 8.430 | 8.150 | 8.410 | 409,738 | +0.16(+1.94%) |
Aug 24, 2023 | 8.240 | 8.290 | 8.100 | 8.250 | 413,464 | +0.05(+0.61%) |
Aug 23, 2023 | 8.110 | 8.310 | 8.110 | 8.200 | 252,718 | +0.01(+0.12%) |
Aug 22, 2023 | 8.170 | 8.240 | 8.090 | 8.190 | 224,938 | +0.10(+1.24%) |
Aug 21, 2023 | 8.040 | 8.145 | 7.880 | 8.090 | 293,889 | +0.05(+0.62%) |
Aug 18, 2023 | 7.620 | 8.075 | 7.439 | 8.040 | 246,946 | +0.20(+2.55%) |
Aug 17, 2023 | 7.940 | 7.990 | 7.680 | 7.840 | 279,475 | -0.09(-1.13%) |
Aug 16, 2023 | 8.120 | 8.230 | 7.880 | 7.930 | 309,832 | -0.20(-2.46%) |
Aug 15, 2023 | 8.110 | 8.320 | 8.060 | 8.130 | 293,342 | +0.02(+0.25%) |
Aug 14, 2023 | 7.970 | 8.170 | 7.900 | 8.110 | 319,442 | +0.16(+2.01%) |
Aug 11, 2023 | 7.860 | 8.020 | 7.810 | 7.950 | 345,757 | +0.12(+1.53%) |
Aug 10, 2023 | 7.880 | 7.987 | 7.780 | 7.830 | 265,104 | -0.01(-0.13%) |
Aug 09, 2023 | 7.790 | 7.900 | 7.680 | 7.840 | 265,982 | +0.06(+0.77%) |
Aug 08, 2023 | 7.780 | 7.815 | 7.610 | 7.780 | 256,481 | +0.01(+0.13%) |
Aug 07, 2023 | 7.610 | 7.780 | 7.450 | 7.770 | 294,121 | +0.23(+3.05%) |
Aug 04, 2023 | 7.500 | 7.700 | 7.450 | 7.540 | 242,041 | +0.05(+0.67%) |
Aug 03, 2023 | 7.320 | 7.530 | 7.290 | 7.490 | 175,514 | +0.15(+2.04%) |
Aug 02, 2023 | 7.270 | 7.540 | 7.270 | 7.340 | 261,281 | -0.01(-0.14%) |
Aug 01, 2023 | 7.190 | 7.370 | 7.117 | 7.350 | 250,366 | +0.16(+2.23%) |
Jul 31, 2023 | 7.070 | 7.200 | 7.020 | 7.190 | 210,055 | +0.17(+2.42%) |
Jul 28, 2023 | 7.070 | 7.240 | 7.010 | 7.020 | 300,000 | -0.01(-0.14%) |
Jul 27, 2023 | 6.910 | 7.080 | 6.910 | 7.030 | 238,379 | +0.13(+1.88%) |
Jul 26, 2023 | 6.830 | 6.910 | 6.740 | 6.900 | 134,809 | +0.04(+0.58%) |
Jul 25, 2023 | 6.830 | 6.925 | 6.780 | 6.860 | 149,042 | +0.09(+1.33%) |
Jul 24, 2023 | 6.990 | 7.120 | 6.680 | 6.770 | 354,184 | -0.20(-2.87%) |
Jul 21, 2023 | 6.640 | 7.025 | 6.640 | 6.970 | 593,546 | +0.35(+5.29%) |
Jul 20, 2023 | 6.580 | 6.680 | 6.460 | 6.620 | 291,786 | +0.04(+0.61%) |
Jul 19, 2023 | 6.690 | 6.690 | 6.500 | 6.580 | 317,964 | -0.02(-0.30%) |
Jul 18, 2023 | 6.700 | 6.950 | 6.530 | 6.600 | 497,347 | -0.11(-1.64%) |
Jul 17, 2023 | 6.440 | 6.870 | 6.440 | 6.710 | 702,732 | +0.29(+4.52%) |
Jul 14, 2023 | 6.790 | 6.970 | 6.330 | 6.420 | 708,953 | -0.38(-5.59%) |
Jul 13, 2023 | 7.460 | 7.510 | 6.490 | 6.800 | 1,133,243 | -0.53(-7.23%) |
Jul 12, 2023 | 7.060 | 8.650 | 7.060 | 7.330 | 2,190,725 | +1.22(+19.97%) |
Jul 11, 2023 | 6.260 | 6.260 | 5.990 | 6.110 | 219,648 | -0.15(-2.40%) |
Jul 10, 2023 | 6.200 | 6.260 | 6.110 | 6.260 | 119,434 | +0.06(+0.97%) |
Jul 07, 2023 | 6.130 | 6.290 | 6.040 | 6.200 | 237,871 | +0.09(+1.47%) |
Jul 06, 2023 | 6.240 | 6.265 | 6.001 | 6.110 | 214,500 | -0.18(-2.86%) |
Jul 05, 2023 | 6.450 | 6.500 | 6.270 | 6.290 | 160,334 | -0.11(-1.72%) |