Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.840 | 6.840 | 6.530 | 6.640 | 1,487,788 | -0.06(-0.90%) |
Sep 28, 2023 | 6.670 | 6.700 | 6.570 | 6.700 | 1,408,511 | +0.04(+0.60%) |
Sep 27, 2023 | 6.680 | 6.770 | 6.630 | 6.660 | 377,479 | -0.09(-1.33%) |
Sep 26, 2023 | 6.940 | 6.960 | 6.740 | 6.750 | 317,791 | -0.25(-3.57%) |
Sep 25, 2023 | 7.060 | 7.040 | 6.970 | 7.000 | 372,866 | -0.15(-2.10%) |
Sep 22, 2023 | 7.230 | 7.250 | 7.120 | 7.150 | 341,161 | -0.03(-0.42%) |
Sep 21, 2023 | 7.160 | 7.280 | 7.070 | 7.180 | 438,388 | -0.10(-1.37%) |
Sep 20, 2023 | 7.240 | 7.400 | 7.200 | 7.280 | 991,589 | +0.03(+0.41%) |
Sep 19, 2023 | 7.530 | 7.600 | 7.180 | 7.250 | 970,973 | -0.31(-4.10%) |
Sep 18, 2023 | 7.880 | 7.900 | 7.400 | 7.560 | 859,674 | -0.36(-4.55%) |
Sep 15, 2023 | 7.810 | 7.920 | 7.740 | 7.920 | 857,956 | +0.22(+2.86%) |
Sep 14, 2023 | 7.670 | 7.790 | 7.650 | 7.700 | 336,438 | +0.04(+0.52%) |
Sep 13, 2023 | 7.780 | 7.780 | 7.560 | 7.660 | 436,989 | -0.14(-1.79%) |
Sep 12, 2023 | 7.620 | 7.920 | 7.620 | 7.800 | 292,701 | +0.10(+1.30%) |
Sep 11, 2023 | 7.710 | 7.830 | 7.690 | 7.700 | 301,487 | +0.03(+0.39%) |
Sep 08, 2023 | 7.570 | 7.820 | 7.550 | 7.670 | 783,951 | +0.05(+0.66%) |
Sep 07, 2023 | 7.690 | 7.690 | 7.470 | 7.620 | 249,849 | -0.08(-1.04%) |
Sep 06, 2023 | 7.730 | 7.900 | 7.680 | 7.700 | 271,873 | -0.05(-0.65%) |
Sep 05, 2023 | 7.880 | 7.940 | 7.640 | 7.750 | 263,605 | -0.25(-3.12%) |
Sep 01, 2023 | 8.000 | 0 | -0.11(-1.36%) | |||
Aug 31, 2023 | 8.140 | 8.150 | 8.060 | 8.110 | 322,741 | -0.03(-0.37%) |
Aug 30, 2023 | 8.260 | 8.390 | 8.100 | 8.140 | 272,509 | -0.07(-0.85%) |
Aug 29, 2023 | 8.100 | 8.230 | 8.060 | 8.210 | 207,301 | +0.10(+1.23%) |
Aug 28, 2023 | 8.030 | 8.150 | 8.010 | 8.110 | 533,798 | +0.08(+1.00%) |
Aug 25, 2023 | 8.040 | 8.120 | 7.890 | 8.030 | 282,822 | -0.02(-0.25%) |
Aug 24, 2023 | 7.960 | 8.180 | 7.800 | 8.050 | 1,441,084 | +0.07(+0.88%) |
Aug 23, 2023 | 7.640 | 8.030 | 7.480 | 7.980 | 965,505 | +0.43(+5.70%) |
Aug 22, 2023 | 7.560 | 7.570 | 7.390 | 7.550 | 394,540 | +0.01(+0.13%) |
Aug 21, 2023 | 7.420 | 7.560 | 7.350 | 7.540 | 486,528 | +0.14(+1.89%) |
Aug 18, 2023 | 7.460 | 7.470 | 7.350 | 7.400 | 442,113 | -0.07(-0.94%) |
Aug 17, 2023 | 7.690 | 7.740 | 7.450 | 7.470 | 450,266 | -0.17(-2.23%) |
Aug 16, 2023 | 7.860 | 7.880 | 7.620 | 7.640 | 936,899 | -0.24(-3.05%) |
Aug 15, 2023 | 8.010 | 8.050 | 7.850 | 7.880 | 323,491 | -0.17(-2.11%) |
Aug 14, 2023 | 8.090 | 8.090 | 7.860 | 8.050 | 343,143 | -0.13(-1.59%) |
Aug 11, 2023 | 8.030 | 8.250 | 8.030 | 8.180 | 265,467 | +0.12(+1.49%) |
Aug 10, 2023 | 8.100 | 8.100 | 7.910 | 8.060 | 297,609 | +0.04(+0.50%) |
Aug 09, 2023 | 8.050 | 8.100 | 7.910 | 8.020 | 653,868 | -0.01(-0.12%) |
Aug 08, 2023 | 7.910 | 8.140 | 7.870 | 8.030 | 1,384,629 | -0.03(-0.37%) |
Aug 04, 2023 | 8.060 | 0 | +0.16(+2.03%) | |||
Aug 03, 2023 | 7.950 | 8.050 | 7.850 | 7.900 | 330,106 | -0.06(-0.75%) |
Aug 02, 2023 | 7.890 | 8.060 | 7.810 | 7.960 | 502,640 | +0.06(+0.76%) |
Aug 01, 2023 | 8.410 | 8.410 | 7.860 | 7.900 | 1,468,829 | -0.56(-6.62%) |
Jul 31, 2023 | 8.140 | 8.510 | 8.100 | 8.460 | 803,477 | +0.36(+4.44%) |
Jul 28, 2023 | 7.970 | 8.170 | 7.830 | 8.100 | 930,270 | +0.20(+2.53%) |
Jul 27, 2023 | 8.050 | 8.060 | 7.860 | 7.900 | 469,944 | -0.22(-2.71%) |
Jul 26, 2023 | 8.210 | 8.210 | 8.050 | 8.120 | 775,504 | -0.06(-0.73%) |
Jul 25, 2023 | 8.090 | 8.270 | 8.050 | 8.180 | 194,479 | +0.08(+0.99%) |
Jul 24, 2023 | 8.220 | 8.260 | 8.070 | 8.100 | 477,573 | -0.16(-1.94%) |
Jul 21, 2023 | 8.180 | 8.290 | 8.130 | 8.260 | 200,507 | +0.07(+0.85%) |
Jul 20, 2023 | 8.570 | 8.600 | 8.190 | 8.190 | 585,591 | -0.42(-4.88%) |
Jul 19, 2023 | 8.600 | 8.700 | 8.560 | 8.610 | 271,437 | -0.01(-0.12%) |
Jul 18, 2023 | 8.550 | 8.680 | 8.500 | 8.620 | 778,108 | +0.17(+2.01%) |
Jul 17, 2023 | 8.340 | 8.510 | 8.260 | 8.450 | 320,242 | +0.04(+0.48%) |
Jul 14, 2023 | 8.470 | 8.560 | 8.400 | 8.410 | 702,454 | -0.07(-0.83%) |
Jul 13, 2023 | 8.500 | 8.540 | 8.410 | 8.480 | 426,705 | +0.01(+0.12%) |
Jul 12, 2023 | 8.250 | 8.560 | 8.230 | 8.470 | 1,174,519 | +0.31(+3.80%) |
Jul 11, 2023 | 8.290 | 8.350 | 8.040 | 8.160 | 578,727 | -0.12(-1.45%) |
Jul 10, 2023 | 7.910 | 8.280 | 7.900 | 8.280 | 1,428,246 | +0.33(+4.15%) |
Jul 07, 2023 | 7.850 | 7.990 | 7.760 | 7.950 | 673,874 | +0.12(+1.53%) |
Jul 06, 2023 | 7.960 | 7.980 | 7.760 | 7.830 | 787,851 | -0.18(-2.25%) |
Jul 05, 2023 | 8.140 | 8.140 | 7.940 | 8.010 | 629,454 | -0.13(-1.60%) |