Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.134 | 8.134 | 7.926 | 8.039 | 43,475 | -0.08(-0.93%) |
Sep 28, 2023 | 7.936 | 8.153 | 7.938 | 8.115 | 22,066 | -0.02(-0.23%) |
Sep 27, 2023 | 8.021 | 8.171 | 8.021 | 8.134 | 37,039 | +0.16(+2.01%) |
Sep 26, 2023 | 8.482 | 8.511 | 7.973 | 7.973 | 74,325 | -0.55(-6.42%) |
Sep 25, 2023 | 8.454 | 8.520 | 8.464 | 8.520 | 35,641 | +0.07(+0.78%) |
Sep 22, 2023 | 8.454 | 8.612 | 8.407 | 8.454 | 40,136 | +0.00(+0.00%) |
Sep 21, 2023 | 8.643 | 8.652 | 8.294 | 8.454 | 97,822 | -0.24(-2.71%) |
Sep 20, 2023 | 8.718 | 8.756 | 8.643 | 8.690 | 23,095 | +0.06(+0.66%) |
Sep 19, 2023 | 8.473 | 8.652 | 8.473 | 8.633 | 38,957 | +0.06(+0.66%) |
Sep 18, 2023 | 8.633 | 8.699 | 8.530 | 8.577 | 41,349 | -0.08(-0.98%) |
Sep 15, 2023 | 8.671 | 8.718 | 8.454 | 8.661 | 231,770 | -0.03(-0.33%) |
Sep 14, 2023 | 8.671 | 8.765 | 8.610 | 8.690 | 37,797 | +0.07(+0.76%) |
Sep 13, 2023 | 8.652 | 8.727 | 8.605 | 8.624 | 49,956 | +0.05(+0.55%) |
Sep 12, 2023 | 8.511 | 8.690 | 8.511 | 8.577 | 46,405 | -0.05(-0.55%) |
Sep 11, 2023 | 8.558 | 8.633 | 8.534 | 8.624 | 29,953 | +0.11(+1.33%) |
Sep 08, 2023 | 8.416 | 8.567 | 8.416 | 8.511 | 26,324 | +0.03(+0.33%) |
Sep 07, 2023 | 8.539 | 8.605 | 8.464 | 8.482 | 26,057 | -0.10(-1.21%) |
Sep 06, 2023 | 8.530 | 8.628 | 8.492 | 8.586 | 21,655 | +0.07(+0.77%) |
Sep 05, 2023 | 8.671 | 8.765 | 8.294 | 8.520 | 67,605 | -0.21(-2.38%) |
Sep 01, 2023 | 8.831 | 8.982 | 8.690 | 8.727 | 43,743 | -0.06(-0.64%) |
Aug 31, 2023 | 8.822 | 8.954 | 8.775 | 8.784 | 44,080 | +0.06(+0.65%) |
Aug 30, 2023 | 8.718 | 8.850 | 8.671 | 8.727 | 36,451 | -0.03(-0.32%) |
Aug 29, 2023 | 8.614 | 8.841 | 8.614 | 8.756 | 45,742 | +0.14(+1.64%) |
Aug 28, 2023 | 8.520 | 8.652 | 8.520 | 8.614 | 19,448 | +0.10(+1.22%) |
Aug 25, 2023 | 8.501 | 8.605 | 8.501 | 8.511 | 18,097 | +0.04(+0.44%) |
Aug 24, 2023 | 8.803 | 8.803 | 8.464 | 8.473 | 43,798 | -0.25(-2.92%) |
Aug 23, 2023 | 8.219 | 8.727 | 8.219 | 8.727 | 106,582 | +0.56(+6.81%) |
Aug 22, 2023 | 8.332 | 8.442 | 8.134 | 8.171 | 66,052 | -0.17(-2.03%) |
Aug 21, 2023 | 8.775 | 8.888 | 8.313 | 8.341 | 106,713 | -0.56(-6.25%) |
Aug 18, 2023 | 8.952 | 8.988 | 8.788 | 8.897 | 101,191 | -0.05(-0.51%) |
Aug 17, 2023 | 8.842 | 9.029 | 8.842 | 8.943 | 68,692 | +0.14(+1.55%) |
Aug 16, 2023 | 8.861 | 8.861 | 8.678 | 8.806 | 26,977 | +0.09(+1.05%) |
Aug 15, 2023 | 8.861 | 8.944 | 8.687 | 8.715 | 55,762 | -0.22(-2.45%) |
Aug 14, 2023 | 9.116 | 9.116 | 8.842 | 8.934 | 132,588 | +0.12(+1.34%) |
Aug 11, 2023 | 8.733 | 8.961 | 8.733 | 8.815 | 119,295 | +0.08(+0.94%) |
Aug 10, 2023 | 8.633 | 8.815 | 8.610 | 8.733 | 50,442 | +0.14(+1.59%) |
Aug 09, 2023 | 8.377 | 8.669 | 8.341 | 8.596 | 47,549 | +0.13(+1.51%) |
Aug 08, 2023 | 8.423 | 8.478 | 8.241 | 8.469 | 64,827 | +0.04(+0.43%) |
Aug 07, 2023 | 8.305 | 8.546 | 8.305 | 8.432 | 52,482 | +0.13(+1.54%) |
Aug 04, 2023 | 8.286 | 8.341 | 8.204 | 8.305 | 43,340 | +0.08(+1.00%) |
Aug 03, 2023 | 8.460 | 8.469 | 8.159 | 8.223 | 57,321 | -0.26(-3.11%) |
Aug 02, 2023 | 8.542 | 8.542 | 8.460 | 8.487 | 35,485 | -0.10(-1.17%) |
Aug 01, 2023 | 8.660 | 8.660 | 8.469 | 8.587 | 25,164 | -0.05(-0.63%) |
Jul 31, 2023 | 8.769 | 8.769 | 8.496 | 8.642 | 51,404 | -0.01(-0.11%) |
Jul 28, 2023 | 8.551 | 8.687 | 8.532 | 8.651 | 35,525 | +0.15(+1.71%) |
Jul 27, 2023 | 8.715 | 8.719 | 8.487 | 8.505 | 51,160 | -0.19(-2.20%) |
Jul 26, 2023 | 8.551 | 8.706 | 8.524 | 8.697 | 33,256 | +0.15(+1.71%) |
Jul 25, 2023 | 8.532 | 8.624 | 8.487 | 8.551 | 18,936 | +0.02(+0.21%) |
Jul 24, 2023 | 8.441 | 8.642 | 8.441 | 8.532 | 56,002 | +0.05(+0.65%) |
Jul 21, 2023 | 8.441 | 8.569 | 8.382 | 8.478 | 90,006 | +0.06(+0.76%) |
Jul 20, 2023 | 8.314 | 8.414 | 8.204 | 8.414 | 59,500 | +0.03(+0.33%) |
Jul 19, 2023 | 8.487 | 8.596 | 8.382 | 8.387 | 77,290 | -0.09(-1.08%) |
Jul 18, 2023 | 8.113 | 8.514 | 8.004 | 8.478 | 181,693 | +0.42(+5.20%) |
Jul 17, 2023 | 7.758 | 8.095 | 7.758 | 8.058 | 112,984 | +0.29(+3.76%) |
Jul 14, 2023 | 7.949 | 7.949 | 7.685 | 7.767 | 29,651 | -0.14(-1.73%) |
Jul 13, 2023 | 7.703 | 7.940 | 7.703 | 7.903 | 72,486 | +0.22(+2.85%) |
Jul 12, 2023 | 7.767 | 7.776 | 7.639 | 7.685 | 32,468 | +0.03(+0.36%) |
Jul 11, 2023 | 7.530 | 7.694 | 7.530 | 7.657 | 68,891 | +0.16(+2.19%) |
Jul 10, 2023 | 7.293 | 7.511 | 7.293 | 7.493 | 50,412 | +0.19(+2.62%) |
Jul 07, 2023 | 7.256 | 7.357 | 7.227 | 7.302 | 49,502 | +0.05(+0.63%) |
Jul 06, 2023 | 7.411 | 7.521 | 7.247 | 7.256 | 87,514 | -0.20(-2.69%) |
Jul 05, 2023 | 7.384 | 7.566 | 7.384 | 7.457 | 115,672 | +0.07(+0.99%) |