Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.000 | 8.070 | 7.850 | 7.990 | 493,861 | -0.01(-0.12%) |
Sep 28, 2023 | 7.870 | 8.055 | 7.810 | 8.000 | 606,027 | +0.11(+1.39%) |
Sep 27, 2023 | 7.830 | 8.040 | 7.780 | 7.890 | 490,273 | +0.09(+1.15%) |
Sep 26, 2023 | 7.840 | 8.040 | 7.745 | 7.800 | 371,104 | -0.10(-1.27%) |
Sep 25, 2023 | 7.850 | 7.925 | 7.860 | 7.900 | 333,769 | +0.01(+0.13%) |
Sep 22, 2023 | 7.730 | 8.040 | 7.730 | 7.890 | 564,356 | +0.08(+1.02%) |
Sep 21, 2023 | 7.680 | 7.905 | 7.580 | 7.810 | 483,157 | +0.04(+0.51%) |
Sep 20, 2023 | 7.990 | 8.070 | 7.760 | 7.770 | 347,948 | -0.13(-1.65%) |
Sep 19, 2023 | 7.850 | 7.965 | 7.755 | 7.900 | 679,401 | +0.05(+0.64%) |
Sep 18, 2023 | 8.050 | 8.070 | 7.840 | 7.850 | 1,072,112 | -0.26(-3.21%) |
Sep 15, 2023 | 8.270 | 8.280 | 8.045 | 8.110 | 864,885 | -0.16(-1.93%) |
Sep 14, 2023 | 8.330 | 8.600 | 8.100 | 8.270 | 685,795 | -0.04(-0.48%) |
Sep 13, 2023 | 9.080 | 9.080 | 8.210 | 8.310 | 792,014 | -0.76(-8.38%) |
Sep 12, 2023 | 9.030 | 9.125 | 8.860 | 9.070 | 542,717 | +0.03(+0.33%) |
Sep 11, 2023 | 8.980 | 9.140 | 8.890 | 9.040 | 777,319 | +0.12(+1.35%) |
Sep 08, 2023 | 8.880 | 9.030 | 8.710 | 8.920 | 702,067 | +0.02(+0.17%) |
Sep 07, 2023 | 8.980 | 9.010 | 8.750 | 8.905 | 380,471 | -0.13(-1.49%) |
Sep 06, 2023 | 9.140 | 9.280 | 8.990 | 9.040 | 573,551 | -0.06(-0.66%) |
Sep 05, 2023 | 9.150 | 9.245 | 9.000 | 9.100 | 701,134 | -0.12(-1.30%) |
Sep 01, 2023 | 9.480 | 9.620 | 9.180 | 9.220 | 460,917 | -0.18(-1.91%) |
Aug 31, 2023 | 9.540 | 9.670 | 9.380 | 9.400 | 491,624 | -0.15(-1.57%) |
Aug 30, 2023 | 9.460 | 9.680 | 9.400 | 9.550 | 579,632 | +0.09(+0.90%) |
Aug 29, 2023 | 9.510 | 9.620 | 9.410 | 9.465 | 521,349 | -0.09(-0.89%) |
Aug 28, 2023 | 9.460 | 9.620 | 9.410 | 9.550 | 366,369 | +0.17(+1.81%) |
Aug 25, 2023 | 9.350 | 9.560 | 9.260 | 9.380 | 749,463 | -0.01(-0.11%) |
Aug 24, 2023 | 9.500 | 9.550 | 9.205 | 9.390 | 950,696 | -0.06(-0.63%) |
Aug 23, 2023 | 10.06 | 10.06 | 9.090 | 9.450 | 1,855,047 | -0.70(-6.90%) |
Aug 22, 2023 | 10.05 | 10.20 | 9.980 | 10.15 | 594,171 | +0.17(+1.70%) |
Aug 21, 2023 | 9.890 | 10.24 | 9.750 | 9.980 | 335,255 | +0.08(+0.81%) |
Aug 18, 2023 | 9.860 | 10.05 | 9.650 | 9.900 | 878,701 | -0.10(-1.00%) |
Aug 17, 2023 | 10.01 | 10.24 | 9.870 | 10.00 | 544,137 | +0.00(+0.00%) |
Aug 16, 2023 | 10.02 | 10.18 | 9.675 | 10.00 | 452,574 | -0.13(-1.28%) |
Aug 15, 2023 | 9.730 | 10.66 | 9.500 | 10.13 | 945,635 | -0.35(-3.34%) |
Aug 14, 2023 | 10.52 | 10.59 | 10.35 | 10.48 | 397,264 | -0.07(-0.66%) |
Aug 11, 2023 | 10.42 | 10.64 | 10.34 | 10.55 | 468,027 | +0.01(+0.09%) |
Aug 10, 2023 | 10.97 | 11.01 | 10.52 | 10.54 | 318,814 | -0.27(-2.50%) |
Aug 09, 2023 | 11.34 | 11.34 | 10.71 | 10.81 | 406,291 | -0.58(-5.09%) |
Aug 08, 2023 | 11.14 | 11.44 | 10.95 | 11.39 | 377,492 | +0.05(+0.44%) |
Aug 07, 2023 | 11.30 | 11.47 | 11.02 | 11.34 | 313,026 | +0.03(+0.27%) |
Aug 04, 2023 | 11.04 | 11.60 | 10.89 | 11.31 | 440,818 | +0.35(+3.19%) |
Aug 03, 2023 | 11.38 | 11.38 | 10.91 | 10.96 | 414,568 | -0.48(-4.20%) |
Aug 02, 2023 | 11.14 | 11.52 | 10.99 | 11.44 | 734,304 | +0.10(+0.88%) |
Aug 01, 2023 | 11.82 | 11.97 | 10.78 | 11.34 | 600,446 | -0.49(-4.14%) |
Jul 31, 2023 | 11.66 | 11.97 | 11.66 | 11.83 | 295,662 | +0.20(+1.72%) |
Jul 28, 2023 | 11.57 | 11.78 | 11.53 | 11.63 | 313,881 | +0.31(+2.74%) |
Jul 27, 2023 | 12.30 | 12.37 | 11.32 | 11.32 | 595,476 | -0.78(-6.45%) |
Jul 26, 2023 | 11.46 | 12.19 | 11.35 | 12.10 | 527,454 | +0.63(+5.49%) |
Jul 25, 2023 | 11.51 | 11.51 | 11.26 | 11.47 | 405,626 | +0.09(+0.79%) |
Jul 24, 2023 | 10.98 | 11.54 | 10.68 | 11.38 | 706,967 | -0.15(-1.30%) |
Jul 21, 2023 | 11.72 | 11.86 | 11.33 | 11.53 | 442,042 | -0.05(-0.43%) |
Jul 20, 2023 | 11.89 | 12.00 | 11.51 | 11.58 | 328,592 | -0.32(-2.69%) |
Jul 19, 2023 | 12.26 | 12.46 | 11.81 | 11.90 | 422,252 | -0.22(-1.82%) |
Jul 18, 2023 | 12.07 | 12.44 | 11.87 | 12.12 | 463,643 | +0.12(+1.00%) |
Jul 17, 2023 | 11.69 | 12.05 | 11.64 | 12.00 | 381,310 | +0.34(+2.92%) |
Jul 14, 2023 | 11.67 | 11.84 | 11.43 | 11.66 | 397,866 | +0.05(+0.43%) |
Jul 13, 2023 | 11.89 | 11.97 | 11.51 | 11.61 | 598,211 | -0.20(-1.69%) |
Jul 12, 2023 | 11.71 | 11.96 | 11.54 | 11.81 | 443,042 | +0.38(+3.32%) |
Jul 11, 2023 | 11.32 | 11.64 | 11.26 | 11.43 | 508,285 | +0.25(+2.24%) |
Jul 10, 2023 | 10.75 | 11.21 | 10.68 | 11.18 | 827,729 | +0.51(+4.78%) |
Jul 07, 2023 | 10.75 | 11.03 | 10.67 | 10.67 | 716,635 | +0.03(+0.28%) |
Jul 06, 2023 | 10.54 | 10.67 | 10.28 | 10.64 | 367,634 | -0.13(-1.21%) |
Jul 05, 2023 | 10.88 | 10.90 | 10.72 | 10.77 | 344,142 | -0.23(-2.09%) |