Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.160 | 7.280 | 6.870 | 7.000 | 673,968 | -0.04(-0.57%) |
Sep 28, 2023 | 7.350 | 7.440 | 7.000 | 7.040 | 634,783 | -0.33(-4.48%) |
Sep 27, 2023 | 7.490 | 7.660 | 7.195 | 7.370 | 564,281 | +0.01(+0.14%) |
Sep 26, 2023 | 7.560 | 7.760 | 7.345 | 7.360 | 628,463 | -0.28(-3.66%) |
Sep 25, 2023 | 7.600 | 7.660 | 7.380 | 7.640 | 573,600 | -0.02(-0.26%) |
Sep 22, 2023 | 7.800 | 7.825 | 7.550 | 7.660 | 407,176 | -0.09(-1.16%) |
Sep 21, 2023 | 7.760 | 7.855 | 7.490 | 7.750 | 648,447 | -0.09(-1.15%) |
Sep 20, 2023 | 8.090 | 8.090 | 7.800 | 7.840 | 494,564 | -0.18(-2.24%) |
Sep 19, 2023 | 7.900 | 8.110 | 7.780 | 8.020 | 510,518 | +0.11(+1.39%) |
Sep 18, 2023 | 8.000 | 8.090 | 7.780 | 7.910 | 527,253 | -0.01(-0.13%) |
Sep 15, 2023 | 8.280 | 8.300 | 7.780 | 7.920 | 1,972,774 | -0.28(-3.41%) |
Sep 14, 2023 | 8.480 | 8.620 | 8.190 | 8.200 | 481,398 | -0.20(-2.38%) |
Sep 13, 2023 | 8.500 | 8.750 | 8.335 | 8.400 | 549,531 | -0.10(-1.18%) |
Sep 12, 2023 | 8.290 | 8.540 | 8.190 | 8.500 | 810,994 | +0.17(+2.04%) |
Sep 11, 2023 | 8.300 | 8.450 | 8.220 | 8.330 | 792,295 | +0.16(+1.96%) |
Sep 08, 2023 | 8.300 | 8.320 | 8.060 | 8.170 | 648,347 | -0.09(-1.09%) |
Sep 07, 2023 | 8.720 | 8.730 | 8.020 | 8.260 | 697,980 | -0.55(-6.24%) |
Sep 06, 2023 | 9.170 | 9.250 | 8.750 | 8.810 | 463,223 | -0.33(-3.61%) |
Sep 05, 2023 | 9.580 | 9.730 | 9.100 | 9.140 | 637,761 | -0.59(-6.06%) |
Sep 01, 2023 | 9.380 | 9.790 | 9.380 | 9.730 | 578,630 | +0.42(+4.51%) |
Aug 31, 2023 | 9.310 | 9.470 | 9.290 | 9.310 | 471,967 | +0.00(+0.00%) |
Aug 30, 2023 | 9.140 | 9.405 | 9.130 | 9.310 | 554,363 | +0.13(+1.42%) |
Aug 29, 2023 | 8.820 | 9.331 | 8.560 | 9.180 | 622,426 | +0.32(+3.61%) |
Aug 28, 2023 | 8.780 | 9.060 | 8.760 | 8.860 | 591,490 | +0.13(+1.49%) |
Aug 25, 2023 | 8.730 | 8.850 | 8.510 | 8.730 | 541,484 | +0.02(+0.23%) |
Aug 24, 2023 | 8.770 | 8.870 | 8.510 | 8.710 | 708,246 | -0.06(-0.68%) |
Aug 23, 2023 | 8.490 | 8.900 | 8.490 | 8.770 | 748,761 | +0.39(+4.65%) |
Aug 22, 2023 | 8.620 | 8.730 | 8.340 | 8.380 | 339,481 | -0.24(-2.78%) |
Aug 21, 2023 | 8.390 | 8.720 | 8.230 | 8.620 | 538,415 | +0.21(+2.50%) |
Aug 18, 2023 | 8.440 | 8.700 | 8.340 | 8.410 | 599,977 | -0.06(-0.71%) |
Aug 17, 2023 | 8.860 | 8.860 | 8.350 | 8.470 | 678,310 | -0.27(-3.09%) |
Aug 16, 2023 | 9.560 | 9.680 | 8.730 | 8.740 | 767,705 | -0.92(-9.52%) |
Aug 15, 2023 | 9.800 | 10.24 | 9.560 | 9.660 | 947,139 | +0.31(+3.37%) |
Aug 14, 2023 | 8.760 | 9.465 | 8.575 | 9.345 | 753,342 | +0.45(+5.00%) |
Aug 11, 2023 | 9.580 | 9.970 | 8.640 | 8.900 | 1,118,520 | -0.78(-8.06%) |
Aug 10, 2023 | 9.880 | 9.960 | 9.320 | 9.680 | 1,125,734 | -0.12(-1.22%) |
Aug 09, 2023 | 11.41 | 11.80 | 9.550 | 9.800 | 1,409,670 | -1.24(-11.23%) |
Aug 08, 2023 | 10.80 | 11.15 | 10.57 | 11.04 | 950,095 | +0.24(+2.22%) |
Aug 07, 2023 | 11.16 | 11.22 | 10.58 | 10.80 | 629,082 | -0.30(-2.70%) |
Aug 04, 2023 | 10.90 | 11.27 | 10.74 | 11.10 | 771,578 | +0.37(+3.45%) |
Aug 03, 2023 | 11.15 | 11.15 | 10.61 | 10.73 | 776,770 | -0.53(-4.71%) |
Aug 02, 2023 | 10.56 | 11.66 | 10.56 | 11.26 | 1,503,053 | +0.77(+7.34%) |
Aug 01, 2023 | 10.80 | 10.85 | 10.47 | 10.49 | 737,519 | -0.42(-3.85%) |
Jul 31, 2023 | 11.15 | 11.26 | 10.70 | 10.91 | 819,947 | -0.25(-2.24%) |
Jul 28, 2023 | 10.92 | 11.23 | 10.72 | 11.16 | 666,170 | +0.45(+4.20%) |
Jul 27, 2023 | 11.32 | 11.39 | 10.57 | 10.71 | 947,399 | -0.55(-4.88%) |
Jul 26, 2023 | 11.15 | 11.52 | 11.04 | 11.26 | 1,032,489 | +0.25(+2.27%) |
Jul 25, 2023 | 10.52 | 11.19 | 10.37 | 11.01 | 1,259,655 | +0.60(+5.76%) |
Jul 24, 2023 | 10.63 | 10.94 | 10.27 | 10.41 | 754,499 | -0.22(-2.07%) |
Jul 21, 2023 | 10.20 | 10.74 | 9.870 | 10.63 | 803,840 | +0.60(+5.98%) |
Jul 20, 2023 | 10.23 | 10.24 | 9.930 | 10.03 | 671,441 | -0.25(-2.43%) |
Jul 19, 2023 | 10.40 | 10.82 | 10.25 | 10.28 | 541,118 | -0.03(-0.29%) |
Jul 18, 2023 | 10.09 | 10.40 | 10.06 | 10.31 | 567,381 | +0.19(+1.88%) |
Jul 17, 2023 | 9.770 | 10.27 | 9.550 | 10.12 | 688,589 | +0.35(+3.58%) |
Jul 14, 2023 | 10.14 | 10.25 | 9.559 | 9.770 | 553,418 | -0.34(-3.36%) |
Jul 13, 2023 | 10.55 | 10.74 | 10.07 | 10.11 | 721,830 | -0.33(-3.16%) |
Jul 12, 2023 | 10.39 | 10.60 | 10.09 | 10.44 | 899,651 | +0.10(+0.97%) |
Jul 11, 2023 | 10.28 | 10.80 | 9.930 | 10.34 | 1,811,152 | +0.63(+6.49%) |
Jul 10, 2023 | 10.07 | 10.33 | 9.500 | 9.710 | 1,603,945 | -0.38(-3.77%) |
Jul 07, 2023 | 8.500 | 10.33 | 8.500 | 10.09 | 5,756,633 | +1.71(+20.41%) |
Jul 06, 2023 | 8.410 | 8.570 | 8.110 | 8.380 | 642,615 | -0.19(-2.22%) |
Jul 05, 2023 | 8.400 | 8.620 | 8.220 | 8.570 | 533,598 | +0.08(+0.94%) |