Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.773 | 7.940 | 7.770 | 7.770 | 3,471 | -0.06(-0.77%) |
Sep 28, 2023 | 7.880 | 8.010 | 7.750 | 7.830 | 2,668 | -0.13(-1.63%) |
Sep 27, 2023 | 8.020 | 8.040 | 7.960 | 7.960 | 4,310 | -0.38(-4.56%) |
Sep 26, 2023 | 8.200 | 8.340 | 8.030 | 8.340 | 1,326 | +0.14(+1.68%) |
Sep 25, 2023 | 8.390 | 8.390 | 8.202 | 8.202 | 4,667 | -0.59(-6.69%) |
Sep 22, 2023 | 8.535 | 8.790 | 8.535 | 8.790 | 888 | +0.20(+2.36%) |
Sep 21, 2023 | 8.480 | 8.588 | 8.370 | 8.587 | 2,701 | +0.08(+0.91%) |
Sep 20, 2023 | 8.710 | 8.710 | 8.510 | 8.510 | 837 | -0.16(-1.82%) |
Sep 19, 2023 | 8.490 | 8.770 | 8.490 | 8.668 | 2,999 | +0.04(+0.46%) |
Sep 18, 2023 | 8.630 | 8.630 | 8.502 | 8.628 | 3,808 | +0.06(+0.73%) |
Sep 15, 2023 | 8.720 | 8.720 | 8.560 | 8.565 | 21,604 | -0.02(-0.17%) |
Sep 14, 2023 | 8.563 | 8.640 | 8.470 | 8.580 | 4,352 | +0.08(+0.94%) |
Sep 13, 2023 | 8.421 | 8.569 | 8.421 | 8.500 | 1,477 | +0.01(+0.12%) |
Sep 12, 2023 | 8.490 | 8.565 | 8.490 | 8.490 | 6,058 | +0.00(+0.00%) |
Sep 11, 2023 | 8.730 | 8.730 | 8.420 | 8.490 | 7,822 | -0.02(-0.18%) |
Sep 08, 2023 | 8.505 | 8.640 | 8.380 | 8.505 | 2,447 | +0.06(+0.65%) |
Sep 07, 2023 | 8.680 | 8.680 | 8.210 | 8.450 | 5,096 | -0.08(-0.93%) |
Sep 06, 2023 | 8.760 | 8.760 | 8.471 | 8.529 | 5,115 | -0.08(-0.88%) |
Sep 05, 2023 | 8.840 | 8.840 | 8.308 | 8.605 | 4,490 | -0.47(-5.23%) |
Sep 01, 2023 | 8.800 | 9.080 | 8.800 | 9.080 | 637 | +0.11(+1.23%) |
Aug 31, 2023 | 8.970 | 8.970 | 8.690 | 8.970 | 3,557 | +0.13(+1.48%) |
Aug 30, 2023 | 8.800 | 8.990 | 8.721 | 8.839 | 3,828 | +0.42(+4.97%) |
Aug 29, 2023 | 8.700 | 8.700 | 8.420 | 8.420 | 904 | +0.14(+1.69%) |
Aug 28, 2023 | 8.560 | 8.560 | 8.280 | 8.280 | 1,951 | -0.06(-0.66%) |
Aug 24, 2023 | 8.335 | 104 | -0.31(-3.64%) | |||
Aug 23, 2023 | 8.300 | 8.820 | 8.300 | 8.650 | 910 | +0.37(+4.47%) |
Aug 22, 2023 | 8.565 | 8.844 | 8.280 | 8.280 | 2,536 | -0.55(-6.23%) |
Aug 21, 2023 | 8.410 | 8.830 | 8.410 | 8.830 | 2,901 | +0.46(+5.50%) |
Aug 18, 2023 | 8.380 | 8.595 | 8.370 | 8.370 | 1,026 | -0.43(-4.83%) |
Aug 17, 2023 | 8.510 | 8.880 | 8.510 | 8.795 | 3,258 | +0.33(+3.96%) |
Aug 16, 2023 | 8.432 | 8.520 | 8.300 | 8.460 | 3,191 | -0.13(-1.51%) |
Aug 15, 2023 | 8.970 | 8.970 | 8.590 | 8.590 | 2,563 | -0.60(-6.53%) |
Aug 14, 2023 | 9.095 | 9.190 | 9.000 | 9.190 | 4,418 | +0.03(+0.33%) |
Aug 11, 2023 | 9.317 | 9.317 | 9.160 | 9.160 | 408 | -0.24(-2.60%) |
Aug 10, 2023 | 9.320 | 9.570 | 9.320 | 9.405 | 673 | +0.29(+3.24%) |
Aug 09, 2023 | 9.110 | 9.110 | 9.110 | 9.110 | 452 | +0.09(+1.00%) |
Aug 08, 2023 | 9.250 | 9.250 | 8.960 | 9.020 | 108,954 | -0.23(-2.49%) |
Aug 07, 2023 | 9.520 | 9.520 | 9.180 | 9.250 | 6,613 | +0.25(+2.78%) |
Aug 04, 2023 | 8.990 | 9.320 | 8.990 | 9.000 | 68,879 | -0.07(-0.77%) |
Aug 03, 2023 | 8.940 | 9.200 | 8.800 | 9.070 | 112,088 | -0.22(-2.41%) |
Aug 02, 2023 | 9.400 | 9.400 | 9.200 | 9.294 | 88,471 | -0.22(-2.28%) |
Aug 01, 2023 | 9.380 | 9.540 | 9.380 | 9.511 | 100,776 | -0.19(-1.95%) |
Jul 31, 2023 | 9.360 | 9.700 | 9.360 | 9.700 | 17,176 | +0.20(+2.11%) |
Jul 28, 2023 | 9.410 | 9.790 | 9.410 | 9.500 | 3,489 | +0.09(+0.96%) |
Jul 27, 2023 | 9.519 | 9.870 | 9.410 | 9.410 | 1,712 | -0.01(-0.11%) |
Jul 26, 2023 | 9.420 | 9.486 | 9.420 | 9.420 | 3,404 | -0.01(-0.14%) |
Jul 25, 2023 | 9.250 | 9.555 | 9.250 | 9.433 | 2,346 | -0.07(-0.71%) |
Jul 24, 2023 | 9.500 | 9.517 | 9.500 | 9.500 | 1,976 | +0.23(+2.48%) |
Jul 21, 2023 | 9.310 | 9.600 | 9.006 | 9.270 | 34,388 | -0.15(-1.59%) |
Jul 20, 2023 | 9.290 | 9.600 | 9.290 | 9.420 | 2,369 | +0.25(+2.73%) |
Jul 19, 2023 | 9.350 | 9.390 | 9.170 | 9.170 | 2,081 | -0.40(-4.18%) |
Jul 18, 2023 | 9.500 | 9.570 | 9.342 | 9.570 | 1,984 | +0.07(+0.74%) |
Jul 17, 2023 | 9.610 | 9.720 | 9.500 | 9.500 | 2,995 | -0.05(-0.52%) |
Jul 14, 2023 | 9.645 | 9.740 | 9.550 | 9.550 | 4,900 | -0.40(-4.02%) |
Jul 13, 2023 | 9.658 | 9.950 | 9.646 | 9.950 | 31,094 | +0.32(+3.38%) |
Jul 12, 2023 | 9.500 | 9.625 | 9.500 | 9.625 | 1,720 | -0.02(-0.16%) |
Jul 11, 2023 | 9.546 | 9.640 | 9.500 | 9.640 | 4,961 | +0.09(+0.89%) |
Jul 10, 2023 | 9.555 | 9.555 | 9.555 | 9.555 | 883 | -0.13(-1.34%) |
Jul 07, 2023 | 9.770 | 9.770 | 9.610 | 9.685 | 7,869 | -0.21(-2.07%) |
Jul 06, 2023 | 9.890 | 9.890 | 9.830 | 9.890 | 13,962 | -0.22(-2.18%) |
Jul 05, 2023 | 10.36 | 10.46 | 10.11 | 10.11 | 1,187,556 | -0.27(-2.60%) |