Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.880 | 7.880 | 7.757 | 7.776 | 455,314 | -0.07(-0.84%) |
Sep 28, 2023 | 7.795 | 7.851 | 7.795 | 7.842 | 332,973 | -0.02(-0.24%) |
Sep 27, 2023 | 7.880 | 7.889 | 7.814 | 7.861 | 293,846 | +0.03(+0.36%) |
Sep 26, 2023 | 7.861 | 7.889 | 7.833 | 7.833 | 242,604 | -0.06(-0.72%) |
Sep 25, 2023 | 7.955 | 7.925 | 7.889 | 7.889 | 161,061 | -0.11(-1.42%) |
Sep 22, 2023 | 7.965 | 8.003 | 7.946 | 8.003 | 138,189 | +0.03(+0.36%) |
Sep 21, 2023 | 8.003 | 8.017 | 7.955 | 7.974 | 233,872 | -0.06(-0.72%) |
Sep 20, 2023 | 8.060 | 8.060 | 8.014 | 8.032 | 107,758 | +0.01(+0.12%) |
Sep 19, 2023 | 8.032 | 8.051 | 8.014 | 8.023 | 560,098 | -0.01(-0.12%) |
Sep 18, 2023 | 8.023 | 8.051 | 8.014 | 8.032 | 105,180 | +0.00(+0.00%) |
Sep 15, 2023 | 8.014 | 8.060 | 8.014 | 8.032 | 164,325 | -0.04(-0.46%) |
Sep 14, 2023 | 8.079 | 8.084 | 8.018 | 8.070 | 198,540 | +0.01(+0.12%) |
Sep 13, 2023 | 8.060 | 8.070 | 8.042 | 8.060 | 104,874 | +0.02(+0.23%) |
Sep 12, 2023 | 8.042 | 8.060 | 8.032 | 8.042 | 109,522 | +0.02(+0.23%) |
Sep 11, 2023 | 8.023 | 8.042 | 8.005 | 8.023 | 126,308 | +0.00(+0.00%) |
Sep 08, 2023 | 8.023 | 8.059 | 8.023 | 8.023 | 107,399 | -0.01(-0.12%) |
Sep 07, 2023 | 8.023 | 8.042 | 8.004 | 8.032 | 99,433 | +0.00(+0.00%) |
Sep 06, 2023 | 8.023 | 8.060 | 8.004 | 8.032 | 164,659 | +0.04(+0.47%) |
Sep 05, 2023 | 8.079 | 8.088 | 7.995 | 7.995 | 221,019 | -0.10(-1.27%) |
Sep 01, 2023 | 8.135 | 8.135 | 8.079 | 8.098 | 141,718 | -0.04(-0.46%) |
Aug 31, 2023 | 8.126 | 8.140 | 8.107 | 8.135 | 97,611 | +0.02(+0.23%) |
Aug 30, 2023 | 8.107 | 8.144 | 8.098 | 8.116 | 182,638 | +0.01(+0.11%) |
Aug 29, 2023 | 8.032 | 8.135 | 8.032 | 8.107 | 218,563 | +0.04(+0.46%) |
Aug 28, 2023 | 8.098 | 8.107 | 8.042 | 8.070 | 136,017 | +0.01(+0.12%) |
Aug 25, 2023 | 8.088 | 8.088 | 8.032 | 8.060 | 143,827 | +0.00(+0.00%) |
Aug 24, 2023 | 8.060 | 8.098 | 8.032 | 8.060 | 194,527 | -0.01(-0.12%) |
Aug 23, 2023 | 8.032 | 8.107 | 8.032 | 8.070 | 334,436 | +0.06(+0.70%) |
Aug 22, 2023 | 7.995 | 8.057 | 7.995 | 8.013 | 118,170 | +0.02(+0.23%) |
Aug 21, 2023 | 8.004 | 8.015 | 7.976 | 7.995 | 118,970 | -0.01(-0.12%) |
Aug 18, 2023 | 7.986 | 8.058 | 7.986 | 8.004 | 115,393 | +0.02(+0.23%) |
Aug 17, 2023 | 8.078 | 8.078 | 7.981 | 7.986 | 236,969 | -0.08(-1.03%) |
Aug 16, 2023 | 8.124 | 8.124 | 8.050 | 8.069 | 142,616 | -0.06(-0.68%) |
Aug 15, 2023 | 8.143 | 8.154 | 8.097 | 8.124 | 90,347 | -0.05(-0.57%) |
Aug 14, 2023 | 8.143 | 8.171 | 8.120 | 8.171 | 132,185 | +0.02(+0.23%) |
Aug 11, 2023 | 8.198 | 8.198 | 8.143 | 8.152 | 107,796 | -0.06(-0.68%) |
Aug 10, 2023 | 8.245 | 8.259 | 8.180 | 8.208 | 176,088 | +0.00(+0.00%) |
Aug 09, 2023 | 8.291 | 8.291 | 8.198 | 8.208 | 282,607 | -0.03(-0.34%) |
Aug 08, 2023 | 8.300 | 8.319 | 8.235 | 8.235 | 360,863 | -0.06(-0.78%) |
Aug 07, 2023 | 8.309 | 8.309 | 8.268 | 8.300 | 161,220 | -0.01(-0.11%) |
Aug 04, 2023 | 8.226 | 8.309 | 8.226 | 8.309 | 205,327 | +0.10(+1.24%) |
Aug 03, 2023 | 8.208 | 8.226 | 8.188 | 8.208 | 389,502 | -0.04(-0.45%) |
Aug 02, 2023 | 8.226 | 8.263 | 8.198 | 8.245 | 254,058 | +0.00(+0.00%) |
Aug 01, 2023 | 8.272 | 8.291 | 8.222 | 8.245 | 268,698 | -0.03(-0.34%) |
Jul 31, 2023 | 8.282 | 8.319 | 8.259 | 8.272 | 154,538 | +0.00(+0.00%) |
Jul 28, 2023 | 8.245 | 8.283 | 8.235 | 8.272 | 136,627 | +0.06(+0.79%) |
Jul 27, 2023 | 8.282 | 8.309 | 8.208 | 8.208 | 169,186 | -0.06(-0.78%) |
Jul 26, 2023 | 8.291 | 8.319 | 8.272 | 8.272 | 129,019 | -0.01(-0.11%) |
Jul 25, 2023 | 8.300 | 8.309 | 8.272 | 8.282 | 153,287 | +0.02(+0.22%) |
Jul 24, 2023 | 8.309 | 8.328 | 8.217 | 8.263 | 472,603 | -0.08(-1.00%) |
Jul 21, 2023 | 8.300 | 8.365 | 8.291 | 8.346 | 839,839 | +0.07(+0.90%) |
Jul 20, 2023 | 8.318 | 8.322 | 8.272 | 8.272 | 350,249 | -0.05(-0.55%) |
Jul 19, 2023 | 8.318 | 8.327 | 8.281 | 8.318 | 116,883 | +0.01(+0.11%) |
Jul 18, 2023 | 8.318 | 8.318 | 8.277 | 8.309 | 345,777 | +0.02(+0.22%) |
Jul 17, 2023 | 8.254 | 8.290 | 8.218 | 8.290 | 357,841 | +0.09(+1.12%) |
Jul 14, 2023 | 8.217 | 8.272 | 8.189 | 8.198 | 379,300 | -0.05(-0.56%) |
Jul 13, 2023 | 8.217 | 8.281 | 8.217 | 8.244 | 201,116 | +0.05(+0.56%) |
Jul 12, 2023 | 8.116 | 8.208 | 8.107 | 8.198 | 261,795 | +0.12(+1.48%) |
Jul 11, 2023 | 8.116 | 8.157 | 8.065 | 8.079 | 178,563 | -0.03(-0.34%) |
Jul 10, 2023 | 8.116 | 8.162 | 8.097 | 8.107 | 97,933 | -0.01(-0.11%) |
Jul 07, 2023 | 8.116 | 8.134 | 8.084 | 8.116 | 119,743 | +0.03(+0.34%) |
Jul 06, 2023 | 8.143 | 8.152 | 8.134 | 8.088 | 544,466 | -0.07(-0.90%) |
Jul 05, 2023 | 8.217 | 8.249 | 8.162 | 8.162 | 143,877 | -0.04(-0.45%) |