Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.470 | 8.530 | 8.180 | 8.210 | 12,820,907 | -0.21(-2.49%) |
Sep 28, 2023 | 8.520 | 8.599 | 8.325 | 8.420 | 11,877,085 | -0.14(-1.64%) |
Sep 27, 2023 | 8.600 | 8.710 | 8.390 | 8.560 | 15,372,158 | +0.14(+1.66%) |
Sep 26, 2023 | 8.300 | 8.580 | 8.220 | 8.420 | 13,504,807 | +0.04(+0.48%) |
Sep 25, 2023 | 8.020 | 8.445 | 8.345 | 8.380 | 15,507,069 | +0.24(+2.95%) |
Sep 22, 2023 | 8.050 | 8.230 | 8.040 | 8.140 | 11,577,263 | +0.19(+2.39%) |
Sep 21, 2023 | 8.110 | 8.200 | 7.940 | 7.950 | 12,647,286 | -0.15(-1.85%) |
Sep 20, 2023 | 8.050 | 8.340 | 8.040 | 8.100 | 14,624,772 | +0.03(+0.37%) |
Sep 19, 2023 | 8.500 | 8.530 | 8.015 | 8.070 | 16,151,509 | -0.23(-2.77%) |
Sep 18, 2023 | 8.430 | 8.585 | 8.260 | 8.300 | 16,002,278 | -0.01(-0.12%) |
Sep 15, 2023 | 8.670 | 8.880 | 8.290 | 8.310 | 28,234,490 | -0.35(-4.04%) |
Sep 14, 2023 | 8.510 | 8.790 | 8.500 | 8.660 | 17,958,356 | +0.39(+4.72%) |
Sep 13, 2023 | 8.630 | 8.659 | 8.210 | 8.270 | 15,649,991 | -0.42(-4.83%) |
Sep 12, 2023 | 8.240 | 8.790 | 8.190 | 8.690 | 27,492,682 | +0.57(+7.02%) |
Sep 11, 2023 | 8.300 | 8.320 | 8.060 | 8.120 | 8,562,749 | -0.06(-0.73%) |
Sep 08, 2023 | 8.100 | 8.340 | 8.080 | 8.180 | 8,188,082 | +0.10(+1.24%) |
Sep 07, 2023 | 8.100 | 8.240 | 7.990 | 8.080 | 19,696,642 | -0.11(-1.34%) |
Sep 06, 2023 | 8.130 | 8.405 | 7.994 | 8.190 | 18,738,938 | +0.00(+0.00%) |
Sep 05, 2023 | 8.600 | 8.690 | 8.180 | 8.190 | 17,267,008 | -0.27(-3.19%) |
Sep 01, 2023 | 8.390 | 8.650 | 8.350 | 8.460 | 19,484,112 | +0.28(+3.42%) |
Aug 31, 2023 | 8.220 | 8.280 | 8.100 | 8.180 | 9,465,393 | +0.01(+0.12%) |
Aug 30, 2023 | 8.050 | 8.220 | 7.950 | 8.170 | 13,764,956 | +0.23(+2.90%) |
Aug 29, 2023 | 7.740 | 8.060 | 7.590 | 7.940 | 11,816,041 | +0.22(+2.85%) |
Aug 28, 2023 | 7.800 | 7.900 | 7.680 | 7.720 | 10,523,846 | +0.00(+0.00%) |
Aug 25, 2023 | 7.690 | 7.790 | 7.560 | 7.720 | 9,460,631 | +0.11(+1.45%) |
Aug 24, 2023 | 7.800 | 7.880 | 7.580 | 7.610 | 12,841,998 | -0.26(-3.30%) |
Aug 23, 2023 | 7.680 | 7.940 | 7.555 | 7.870 | 12,865,287 | +0.05(+0.64%) |
Aug 22, 2023 | 8.110 | 8.150 | 7.790 | 7.820 | 13,652,306 | -0.28(-3.46%) |
Aug 21, 2023 | 8.310 | 8.360 | 7.930 | 8.100 | 8,761,655 | -0.12(-1.46%) |
Aug 18, 2023 | 7.920 | 8.250 | 7.850 | 8.220 | 10,905,508 | +0.17(+2.11%) |
Aug 17, 2023 | 8.320 | 8.360 | 8.030 | 8.050 | 11,514,619 | -0.10(-1.23%) |
Aug 16, 2023 | 8.180 | 8.400 | 8.080 | 8.150 | 11,059,864 | +0.00(+0.00%) |
Aug 15, 2023 | 8.260 | 8.280 | 8.050 | 8.150 | 9,973,513 | -0.20(-2.40%) |
Aug 14, 2023 | 8.540 | 8.550 | 8.310 | 8.350 | 10,507,943 | -0.25(-2.91%) |
Aug 11, 2023 | 8.490 | 8.860 | 8.410 | 8.600 | 20,579,712 | +0.16(+1.90%) |
Aug 10, 2023 | 8.390 | 8.800 | 8.330 | 8.440 | 26,095,780 | +0.06(+0.72%) |
Aug 09, 2023 | 8.410 | 8.740 | 8.345 | 8.380 | 13,879,590 | +0.11(+1.33%) |
Aug 08, 2023 | 7.940 | 8.325 | 7.670 | 8.270 | 14,415,236 | +0.14(+1.72%) |
Aug 07, 2023 | 8.440 | 8.530 | 8.050 | 8.130 | 15,205,337 | -0.36(-4.24%) |
Aug 04, 2023 | 8.610 | 8.645 | 8.390 | 8.490 | 10,874,437 | -0.01(-0.12%) |
Aug 03, 2023 | 8.420 | 8.690 | 8.410 | 8.500 | 11,424,115 | +0.10(+1.19%) |
Aug 02, 2023 | 8.230 | 8.450 | 8.140 | 8.400 | 14,031,440 | +0.03(+0.36%) |
Aug 01, 2023 | 8.630 | 8.655 | 8.220 | 8.370 | 20,171,716 | -0.43(-4.89%) |
Jul 31, 2023 | 8.560 | 8.820 | 8.555 | 8.800 | 18,221,138 | +0.25(+2.92%) |
Jul 28, 2023 | 8.340 | 8.580 | 8.200 | 8.550 | 9,807,095 | +0.35(+4.27%) |
Jul 27, 2023 | 8.520 | 8.550 | 8.170 | 8.200 | 12,472,390 | -0.25(-2.96%) |
Jul 26, 2023 | 8.420 | 8.450 | 8.300 | 8.450 | 10,693,834 | -0.09(-1.05%) |
Jul 25, 2023 | 8.600 | 8.620 | 8.400 | 8.540 | 9,837,208 | -0.06(-0.70%) |
Jul 24, 2023 | 8.120 | 8.680 | 8.110 | 8.600 | 17,243,104 | +0.50(+6.17%) |
Jul 21, 2023 | 8.190 | 8.230 | 8.010 | 8.100 | 13,473,185 | -0.09(-1.10%) |
Jul 20, 2023 | 8.340 | 8.380 | 8.110 | 8.190 | 13,368,430 | -0.06(-0.73%) |
Jul 19, 2023 | 8.520 | 8.630 | 8.200 | 8.250 | 11,551,074 | -0.22(-2.60%) |
Jul 18, 2023 | 8.260 | 8.790 | 8.250 | 8.470 | 26,825,656 | +0.54(+6.81%) |
Jul 17, 2023 | 7.780 | 7.995 | 7.720 | 7.930 | 9,254,654 | +0.12(+1.54%) |
Jul 14, 2023 | 8.000 | 8.130 | 7.750 | 7.810 | 14,378,530 | -0.24(-2.98%) |
Jul 13, 2023 | 8.070 | 8.250 | 7.980 | 8.050 | 14,312,224 | +0.03(+0.37%) |
Jul 12, 2023 | 8.350 | 8.400 | 7.980 | 8.020 | 20,553,434 | -0.20(-2.43%) |
Jul 11, 2023 | 8.050 | 8.250 | 7.955 | 8.220 | 15,165,756 | +0.23(+2.88%) |
Jul 10, 2023 | 7.700 | 8.030 | 7.670 | 7.990 | 20,238,040 | +0.26(+3.36%) |
Jul 07, 2023 | 7.330 | 7.835 | 7.310 | 7.730 | 19,767,456 | +0.43(+5.89%) |
Jul 06, 2023 | 7.260 | 7.390 | 7.050 | 7.300 | 15,794,578 | -0.05(-0.68%) |
Jul 05, 2023 | 7.430 | 7.430 | 7.150 | 7.350 | 27,448,608 | +0.38(+5.45%) |