Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.000 | 7.306 | 6.490 | 7.140 | 223,419 | +0.11(+1.59%) |
Sep 28, 2023 | 7.080 | 7.439 | 6.840 | 7.028 | 53,506 | -0.41(-5.53%) |
Sep 27, 2023 | 7.207 | 7.500 | 7.200 | 7.440 | 10,466 | +0.06(+0.81%) |
Sep 26, 2023 | 7.200 | 7.680 | 7.200 | 7.380 | 16,637 | -0.05(-0.65%) |
Sep 25, 2023 | 7.320 | 7.559 | 7.320 | 7.428 | 19,455 | +0.11(+1.49%) |
Sep 22, 2023 | 7.440 | 7.668 | 6.860 | 7.319 | 34,762 | -0.00(-0.05%) |
Sep 21, 2023 | 7.560 | 7.596 | 7.272 | 7.322 | 25,375 | -0.27(-3.60%) |
Sep 20, 2023 | 7.920 | 7.920 | 7.452 | 7.596 | 18,134 | +0.03(+0.46%) |
Sep 19, 2023 | 7.920 | 7.920 | 7.560 | 7.561 | 21,744 | -0.31(-3.90%) |
Sep 18, 2023 | 8.280 | 8.388 | 7.440 | 7.868 | 27,702 | -0.32(-3.86%) |
Sep 15, 2023 | 8.268 | 8.400 | 7.860 | 8.184 | 21,935 | -0.08(-1.00%) |
Sep 14, 2023 | 8.342 | 8.342 | 8.040 | 8.267 | 15,469 | +0.13(+1.58%) |
Sep 13, 2023 | 8.520 | 8.520 | 7.842 | 8.138 | 35,969 | -0.33(-3.90%) |
Sep 12, 2023 | 8.520 | 8.556 | 8.400 | 8.468 | 7,307 | -0.10(-1.16%) |
Sep 11, 2023 | 8.482 | 8.640 | 8.412 | 8.568 | 12,357 | -0.07(-0.76%) |
Sep 08, 2023 | 8.172 | 8.760 | 8.172 | 8.634 | 11,284 | +0.17(+2.06%) |
Sep 07, 2023 | 8.400 | 8.520 | 8.178 | 8.460 | 11,881 | -0.06(-0.70%) |
Sep 06, 2023 | 8.640 | 8.672 | 8.220 | 8.520 | 24,033 | -0.11(-1.27%) |
Sep 05, 2023 | 9.000 | 9.227 | 8.522 | 8.629 | 13,137 | -0.37(-4.11%) |
Sep 01, 2023 | 8.988 | 9.234 | 8.760 | 8.999 | 16,478 | -0.00(-0.01%) |
Aug 31, 2023 | 9.000 | 9.084 | 8.772 | 9.000 | 13,580 | +0.00(+0.00%) |
Aug 30, 2023 | 8.880 | 9.072 | 8.761 | 9.000 | 8,364 | +0.00(+0.00%) |
Aug 29, 2023 | 8.506 | 9.000 | 8.426 | 9.000 | 18,506 | +0.36(+4.18%) |
Aug 28, 2023 | 8.640 | 8.640 | 8.400 | 8.639 | 8,557 | +0.24(+2.84%) |
Aug 25, 2023 | 8.400 | 8.520 | 8.280 | 8.400 | 7,980 | -0.12(-1.41%) |
Aug 24, 2023 | 8.520 | 8.602 | 8.285 | 8.520 | 17,980 | -0.08(-0.93%) |
Aug 23, 2023 | 8.520 | 8.876 | 8.426 | 8.600 | 22,822 | -0.15(-1.69%) |
Aug 22, 2023 | 8.760 | 8.878 | 8.520 | 8.748 | 14,703 | +0.11(+1.31%) |
Aug 21, 2023 | 9.120 | 9.124 | 8.400 | 8.635 | 33,161 | -0.49(-5.35%) |
Aug 18, 2023 | 8.880 | 9.354 | 8.880 | 9.124 | 19,821 | +0.15(+1.63%) |
Aug 17, 2023 | 9.240 | 9.480 | 8.683 | 8.977 | 52,336 | -0.62(-6.49%) |
Aug 16, 2023 | 10.20 | 11.39 | 9.000 | 9.600 | 184,749 | -0.60(-5.88%) |
Aug 15, 2023 | 9.656 | 10.32 | 9.360 | 10.20 | 59,184 | +0.31(+3.12%) |
Aug 14, 2023 | 9.600 | 10.32 | 9.180 | 9.892 | 68,114 | +0.05(+0.55%) |
Aug 11, 2023 | 9.704 | 9.960 | 8.664 | 9.838 | 119,267 | +0.24(+2.48%) |
Aug 10, 2023 | 8.880 | 10.08 | 8.556 | 9.600 | 137,334 | +1.07(+12.52%) |
Aug 09, 2023 | 8.496 | 9.234 | 8.100 | 8.532 | 80,177 | +0.01(+0.17%) |
Aug 08, 2023 | 8.222 | 8.652 | 8.016 | 8.518 | 46,117 | +0.24(+2.87%) |
Aug 07, 2023 | 8.795 | 8.832 | 8.184 | 8.280 | 70,384 | -0.60(-6.76%) |
Aug 04, 2023 | 9.008 | 9.958 | 8.400 | 8.880 | 546,900 | +0.71(+8.66%) |
Aug 03, 2023 | 8.520 | 8.760 | 7.840 | 8.172 | 110,944 | -0.28(-3.34%) |
Aug 02, 2023 | 8.640 | 8.816 | 8.282 | 8.454 | 9,812 | -0.14(-1.59%) |
Aug 01, 2023 | 8.844 | 8.880 | 8.424 | 8.591 | 12,953 | -0.25(-2.84%) |
Jul 31, 2023 | 8.375 | 9.000 | 8.184 | 8.842 | 48,349 | +0.56(+6.78%) |
Jul 28, 2023 | 8.280 | 8.520 | 8.092 | 8.280 | 14,999 | +0.00(+0.00%) |
Jul 27, 2023 | 8.520 | 8.520 | 8.184 | 8.280 | 10,816 | -0.12(-1.43%) |
Jul 26, 2023 | 8.280 | 8.453 | 8.173 | 8.400 | 17,699 | +0.11(+1.38%) |
Jul 25, 2023 | 8.400 | 8.400 | 8.148 | 8.286 | 8,873 | -0.06(-0.69%) |
Jul 24, 2023 | 8.520 | 8.510 | 8.100 | 8.344 | 22,141 | +0.13(+1.58%) |
Jul 21, 2023 | 8.510 | 8.639 | 7.956 | 8.214 | 46,554 | -0.17(-2.07%) |
Jul 20, 2023 | 8.760 | 9.000 | 8.255 | 8.388 | 192,471 | +0.19(+2.27%) |
Jul 19, 2023 | 8.208 | 8.447 | 8.162 | 8.202 | 13,398 | -0.14(-1.64%) |
Jul 18, 2023 | 8.066 | 8.452 | 8.040 | 8.339 | 15,214 | +0.06(+0.71%) |
Jul 17, 2023 | 8.437 | 8.437 | 8.040 | 8.280 | 24,419 | -0.16(-1.86%) |
Jul 14, 2023 | 8.400 | 8.640 | 8.279 | 8.437 | 25,475 | +0.04(+0.44%) |
Jul 13, 2023 | 8.280 | 9.479 | 8.154 | 8.400 | 153,661 | +0.23(+2.79%) |
Jul 12, 2023 | 7.606 | 8.280 | 7.560 | 8.172 | 64,527 | +0.55(+7.28%) |
Jul 11, 2023 | 7.680 | 7.740 | 7.440 | 7.618 | 21,514 | +0.06(+0.76%) |
Jul 10, 2023 | 7.680 | 7.800 | 7.380 | 7.560 | 18,065 | +0.13(+1.78%) |
Jul 07, 2023 | 7.393 | 7.692 | 7.200 | 7.428 | 21,458 | +0.11(+1.48%) |
Jul 06, 2023 | 7.680 | 7.680 | 7.098 | 7.320 | 13,332 | -0.06(-0.81%) |
Jul 05, 2023 | 7.200 | 7.416 | 7.182 | 7.380 | 28,946 | +0.18(+2.50%) |