Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.096 | 9.142 | 8.856 | 9.050 | 75,371 | +0.05(+0.51%) |
Sep 28, 2023 | 9.114 | 9.308 | 8.902 | 9.004 | 104,973 | -0.12(-1.31%) |
Sep 27, 2023 | 8.727 | 9.179 | 8.727 | 9.124 | 156,438 | +0.40(+4.54%) |
Sep 26, 2023 | 8.285 | 8.755 | 8.285 | 8.727 | 134,938 | +0.41(+4.87%) |
Sep 25, 2023 | 8.340 | 8.478 | 8.294 | 8.322 | 72,105 | +0.10(+1.23%) |
Sep 22, 2023 | 8.202 | 8.340 | 8.202 | 8.220 | 48,594 | +0.03(+0.34%) |
Sep 21, 2023 | 8.294 | 8.294 | 8.156 | 8.193 | 60,896 | -0.09(-1.11%) |
Sep 20, 2023 | 8.239 | 8.341 | 8.073 | 8.285 | 80,145 | +0.10(+1.24%) |
Sep 19, 2023 | 8.276 | 8.340 | 7.925 | 8.184 | 136,619 | -0.06(-0.67%) |
Sep 18, 2023 | 8.220 | 8.285 | 8.073 | 8.239 | 48,922 | -0.05(-0.56%) |
Sep 15, 2023 | 8.101 | 8.340 | 8.101 | 8.285 | 40,650 | +0.05(+0.56%) |
Sep 14, 2023 | 8.064 | 8.248 | 8.064 | 8.239 | 39,884 | +0.16(+1.94%) |
Sep 13, 2023 | 8.239 | 8.239 | 8.027 | 8.082 | 62,282 | -0.10(-1.24%) |
Sep 12, 2023 | 7.990 | 8.248 | 7.990 | 8.184 | 63,390 | +0.18(+2.30%) |
Sep 11, 2023 | 7.972 | 8.091 | 7.944 | 7.999 | 43,473 | +0.01(+0.12%) |
Sep 08, 2023 | 7.935 | 8.018 | 7.843 | 7.990 | 39,227 | +0.06(+0.70%) |
Sep 07, 2023 | 7.972 | 7.972 | 7.723 | 7.935 | 41,467 | -0.01(-0.12%) |
Sep 06, 2023 | 7.898 | 8.043 | 7.787 | 7.944 | 55,911 | +0.05(+0.58%) |
Sep 05, 2023 | 7.925 | 8.018 | 7.833 | 7.898 | 65,562 | +0.02(+0.23%) |
Sep 01, 2023 | 7.879 | 7.949 | 7.680 | 7.879 | 56,436 | +0.07(+0.94%) |
Aug 31, 2023 | 7.843 | 7.889 | 7.649 | 7.806 | 64,216 | +0.04(+0.47%) |
Aug 30, 2023 | 7.815 | 7.944 | 7.707 | 7.769 | 29,140 | -0.05(-0.59%) |
Aug 29, 2023 | 7.667 | 7.925 | 7.667 | 7.815 | 40,990 | +0.11(+1.44%) |
Aug 28, 2023 | 7.557 | 7.750 | 7.557 | 7.704 | 34,950 | +0.12(+1.58%) |
Aug 25, 2023 | 7.557 | 7.658 | 7.557 | 7.585 | 36,778 | +0.07(+0.98%) |
Aug 24, 2023 | 7.511 | 7.713 | 7.474 | 7.511 | 42,657 | -0.15(-1.93%) |
Aug 23, 2023 | 7.714 | 7.870 | 7.529 | 7.658 | 46,713 | -0.11(-1.42%) |
Aug 22, 2023 | 7.714 | 7.981 | 7.714 | 7.769 | 30,743 | +0.00(+0.00%) |
Aug 21, 2023 | 7.935 | 7.935 | 7.714 | 7.769 | 24,253 | +0.01(+0.12%) |
Aug 18, 2023 | 7.760 | 7.833 | 7.677 | 7.760 | 32,340 | -0.03(-0.36%) |
Aug 17, 2023 | 7.879 | 8.101 | 7.722 | 7.787 | 29,205 | -0.06(-0.82%) |
Aug 16, 2023 | 8.008 | 8.101 | 7.716 | 7.852 | 61,217 | -0.05(-0.58%) |
Aug 15, 2023 | 8.137 | 8.137 | 7.667 | 7.898 | 57,015 | -0.11(-1.38%) |
Aug 14, 2023 | 8.008 | 8.211 | 7.949 | 8.008 | 98,521 | +0.03(+0.35%) |
Aug 11, 2023 | 7.898 | 7.981 | 7.760 | 7.981 | 42,057 | +0.08(+1.05%) |
Aug 10, 2023 | 7.843 | 7.916 | 7.741 | 7.898 | 59,256 | +0.11(+1.42%) |
Aug 09, 2023 | 7.741 | 7.852 | 7.649 | 7.787 | 61,223 | -0.04(-0.47%) |
Aug 08, 2023 | 7.714 | 7.842 | 7.603 | 7.824 | 32,165 | +0.07(+0.95%) |
Aug 07, 2023 | 7.833 | 7.833 | 7.649 | 7.750 | 43,102 | -0.06(-0.71%) |
Aug 04, 2023 | 7.769 | 7.824 | 7.603 | 7.806 | 79,988 | +0.15(+1.93%) |
Aug 03, 2023 | 7.557 | 7.741 | 7.474 | 7.658 | 55,515 | +0.10(+1.34%) |
Aug 02, 2023 | 7.658 | 7.768 | 7.463 | 7.557 | 71,490 | -0.18(-2.26%) |
Aug 01, 2023 | 7.925 | 7.925 | 7.631 | 7.732 | 110,043 | -0.23(-2.89%) |
Jul 31, 2023 | 7.990 | 8.064 | 7.870 | 7.962 | 72,760 | +0.09(+1.17%) |
Jul 28, 2023 | 7.925 | 7.999 | 7.752 | 7.870 | 102,677 | -0.09(-1.16%) |
Jul 27, 2023 | 8.043 | 8.043 | 7.827 | 7.962 | 186,358 | -0.09(-1.12%) |
Jul 26, 2023 | 7.998 | 8.052 | 7.809 | 8.052 | 136,776 | +0.11(+1.36%) |
Jul 25, 2023 | 7.989 | 8.070 | 7.737 | 7.944 | 149,038 | +0.10(+1.26%) |
Jul 24, 2023 | 7.935 | 8.061 | 7.827 | 7.845 | 188,430 | +0.02(+0.23%) |
Jul 21, 2023 | 7.737 | 7.989 | 7.693 | 7.827 | 83,561 | +0.13(+1.64%) |
Jul 20, 2023 | 8.007 | 8.042 | 7.647 | 7.701 | 127,386 | -0.24(-3.06%) |
Jul 19, 2023 | 7.782 | 8.007 | 7.782 | 7.944 | 60,721 | +0.13(+1.73%) |
Jul 18, 2023 | 7.728 | 7.998 | 7.692 | 7.809 | 81,654 | -0.06(-0.80%) |
Jul 17, 2023 | 7.566 | 7.872 | 7.566 | 7.872 | 57,440 | +0.31(+4.04%) |
Jul 14, 2023 | 7.890 | 7.890 | 7.513 | 7.566 | 88,432 | -0.21(-2.66%) |
Jul 13, 2023 | 7.953 | 7.953 | 7.665 | 7.773 | 67,552 | -0.14(-1.82%) |
Jul 12, 2023 | 8.052 | 8.052 | 7.602 | 7.917 | 120,967 | -0.02(-0.23%) |
Jul 11, 2023 | 7.737 | 8.052 | 7.656 | 7.935 | 103,412 | +0.30(+3.89%) |
Jul 10, 2023 | 7.584 | 7.665 | 7.495 | 7.638 | 52,993 | +0.11(+1.43%) |
Jul 07, 2023 | 7.638 | 7.782 | 7.504 | 7.530 | 97,306 | -0.04(-0.59%) |
Jul 06, 2023 | 7.683 | 7.683 | 7.450 | 7.575 | 41,577 | -0.16(-2.09%) |
Jul 05, 2023 | 7.575 | 7.737 | 7.387 | 7.737 | 102,667 | +0.24(+3.24%) |