Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.890 | 6.945 | 6.735 | 6.800 | 1,028,082 | -0.01(-0.15%) |
Sep 28, 2023 | 6.760 | 6.905 | 6.760 | 6.810 | 889,819 | +0.08(+1.19%) |
Sep 27, 2023 | 6.800 | 6.890 | 6.720 | 6.730 | 1,022,915 | -0.03(-0.44%) |
Sep 26, 2023 | 6.990 | 7.020 | 6.730 | 6.760 | 994,362 | -0.27(-3.84%) |
Sep 25, 2023 | 7.020 | 7.080 | 7.010 | 7.030 | 929,157 | -0.04(-0.57%) |
Sep 22, 2023 | 6.980 | 7.130 | 6.980 | 7.070 | 967,827 | +0.09(+1.29%) |
Sep 21, 2023 | 7.040 | 7.065 | 6.930 | 6.980 | 783,720 | -0.14(-1.97%) |
Sep 20, 2023 | 7.190 | 7.260 | 7.120 | 7.120 | 613,651 | +0.00(+0.00%) |
Sep 19, 2023 | 7.220 | 7.295 | 7.080 | 7.120 | 1,257,051 | -0.12(-1.66%) |
Sep 18, 2023 | 7.390 | 7.390 | 7.220 | 7.240 | 584,672 | -0.10(-1.36%) |
Sep 15, 2023 | 7.320 | 7.390 | 7.240 | 7.340 | 3,183,997 | -0.03(-0.41%) |
Sep 14, 2023 | 7.410 | 7.480 | 7.300 | 7.370 | 1,673,072 | +0.01(+0.14%) |
Sep 13, 2023 | 7.490 | 7.595 | 7.350 | 7.360 | 950,349 | -0.17(-2.26%) |
Sep 12, 2023 | 7.370 | 7.540 | 7.370 | 7.530 | 675,015 | +0.15(+2.03%) |
Sep 11, 2023 | 7.410 | 7.460 | 7.305 | 7.380 | 777,148 | -0.04(-0.54%) |
Sep 08, 2023 | 7.500 | 7.510 | 7.420 | 7.420 | 497,474 | -0.10(-1.33%) |
Sep 07, 2023 | 7.610 | 7.640 | 7.510 | 7.520 | 725,757 | -0.08(-1.05%) |
Sep 06, 2023 | 7.610 | 7.680 | 7.560 | 7.600 | 603,415 | -0.01(-0.13%) |
Sep 05, 2023 | 7.660 | 7.730 | 7.580 | 7.610 | 474,147 | -0.10(-1.30%) |
Sep 01, 2023 | 7.650 | 7.745 | 7.625 | 7.710 | 772,989 | +0.10(+1.31%) |
Aug 31, 2023 | 7.810 | 7.830 | 7.580 | 7.610 | 1,480,460 | -0.21(-2.69%) |
Aug 30, 2023 | 7.780 | 7.855 | 7.780 | 7.820 | 502,424 | +0.01(+0.13%) |
Aug 29, 2023 | 7.890 | 7.890 | 7.790 | 7.810 | 966,193 | -0.07(-0.89%) |
Aug 28, 2023 | 7.790 | 7.965 | 7.790 | 7.880 | 622,739 | +0.10(+1.29%) |
Aug 25, 2023 | 7.870 | 7.915 | 7.770 | 7.780 | 434,261 | -0.07(-0.89%) |
Aug 24, 2023 | 7.920 | 8.035 | 7.840 | 7.850 | 766,112 | -0.11(-1.38%) |
Aug 23, 2023 | 7.890 | 7.990 | 7.840 | 7.960 | 434,914 | +0.13(+1.66%) |
Aug 22, 2023 | 7.900 | 7.940 | 7.780 | 7.830 | 465,290 | -0.03(-0.38%) |
Aug 21, 2023 | 7.920 | 7.920 | 7.785 | 7.860 | 555,992 | -0.05(-0.63%) |
Aug 18, 2023 | 7.740 | 7.930 | 7.720 | 7.910 | 539,849 | +0.10(+1.28%) |
Aug 17, 2023 | 7.860 | 7.940 | 7.810 | 7.810 | 680,834 | -0.06(-0.76%) |
Aug 16, 2023 | 8.030 | 8.060 | 7.870 | 7.870 | 604,919 | -0.14(-1.75%) |
Aug 15, 2023 | 8.000 | 8.045 | 7.982 | 8.010 | 704,586 | -0.08(-0.99%) |
Aug 14, 2023 | 8.230 | 8.240 | 8.060 | 8.090 | 485,826 | -0.19(-2.29%) |
Aug 11, 2023 | 8.260 | 8.290 | 8.189 | 8.280 | 657,397 | -0.05(-0.60%) |
Aug 10, 2023 | 8.200 | 8.390 | 8.140 | 8.330 | 1,185,496 | +0.13(+1.59%) |
Aug 09, 2023 | 8.210 | 8.287 | 8.140 | 8.200 | 858,464 | -0.07(-0.85%) |
Aug 08, 2023 | 8.240 | 8.440 | 8.180 | 8.270 | 854,780 | +0.00(+0.00%) |
Aug 07, 2023 | 8.230 | 8.300 | 8.200 | 8.270 | 1,070,359 | +0.07(+0.85%) |
Aug 04, 2023 | 8.070 | 8.330 | 8.070 | 8.200 | 699,959 | +0.10(+1.23%) |
Aug 03, 2023 | 8.130 | 8.130 | 8.005 | 8.100 | 878,081 | -0.11(-1.34%) |
Aug 02, 2023 | 8.150 | 8.260 | 8.140 | 8.210 | 1,014,173 | -0.03(-0.36%) |
Aug 01, 2023 | 8.280 | 8.360 | 8.200 | 8.240 | 1,178,308 | -0.09(-1.08%) |
Jul 31, 2023 | 8.390 | 8.515 | 8.290 | 8.330 | 1,732,871 | -0.11(-1.30%) |
Jul 28, 2023 | 8.600 | 8.611 | 8.370 | 8.440 | 1,959,604 | -0.08(-0.94%) |
Jul 27, 2023 | 8.840 | 8.850 | 8.510 | 8.520 | 962,338 | -0.27(-3.07%) |
Jul 26, 2023 | 8.750 | 8.845 | 8.710 | 8.790 | 858,066 | +0.01(+0.11%) |
Jul 25, 2023 | 8.850 | 8.925 | 8.760 | 8.780 | 1,341,384 | -0.11(-1.24%) |
Jul 24, 2023 | 8.900 | 8.930 | 8.835 | 8.890 | 937,713 | +0.00(+0.00%) |
Jul 21, 2023 | 8.850 | 8.900 | 8.770 | 8.890 | 1,056,337 | +0.08(+0.91%) |
Jul 20, 2023 | 8.780 | 8.810 | 8.650 | 8.810 | 566,324 | +0.05(+0.57%) |
Jul 19, 2023 | 8.820 | 8.820 | 8.705 | 8.760 | 1,019,746 | +0.03(+0.34%) |
Jul 18, 2023 | 8.740 | 8.880 | 8.710 | 8.730 | 2,327,304 | -0.02(-0.23%) |
Jul 17, 2023 | 8.700 | 8.770 | 8.670 | 8.750 | 1,671,764 | +0.00(+0.00%) |
Jul 14, 2023 | 8.650 | 8.760 | 8.591 | 8.750 | 1,914,672 | +0.09(+1.04%) |
Jul 13, 2023 | 8.450 | 8.670 | 8.420 | 8.660 | 1,256,812 | +0.20(+2.36%) |
Jul 12, 2023 | 8.550 | 8.565 | 8.460 | 8.460 | 1,006,262 | +0.06(+0.71%) |
Jul 11, 2023 | 8.410 | 8.430 | 8.340 | 8.400 | 1,037,076 | -0.02(-0.24%) |
Jul 10, 2023 | 8.410 | 8.460 | 8.341 | 8.420 | 937,340 | -0.05(-0.59%) |
Jul 07, 2023 | 8.380 | 8.555 | 8.380 | 8.470 | 844,621 | +0.02(+0.24%) |
Jul 06, 2023 | 8.500 | 8.500 | 8.280 | 8.450 | 1,296,647 | -0.11(-1.29%) |
Jul 05, 2023 | 8.660 | 8.770 | 8.550 | 8.560 | 1,381,648 | -0.16(-1.83%) |