Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.010 | 8.455 | 8.010 | 8.180 | 4,490,238 | +0.27(+3.41%) |
Sep 28, 2023 | 7.840 | 7.940 | 7.730 | 7.910 | 1,944,882 | +0.04(+0.51%) |
Sep 27, 2023 | 7.700 | 8.160 | 7.700 | 7.870 | 4,140,792 | +0.31(+4.10%) |
Sep 26, 2023 | 7.530 | 7.650 | 7.460 | 7.560 | 1,207,489 | +0.03(+0.40%) |
Sep 25, 2023 | 7.530 | 7.565 | 7.500 | 7.530 | 739,805 | -0.05(-0.66%) |
Sep 22, 2023 | 7.770 | 7.840 | 7.580 | 7.580 | 1,229,868 | -0.10(-1.30%) |
Sep 21, 2023 | 7.410 | 7.740 | 7.380 | 7.680 | 1,570,836 | +0.20(+2.67%) |
Sep 20, 2023 | 7.470 | 7.600 | 7.465 | 7.480 | 2,981,743 | +0.04(+0.54%) |
Sep 19, 2023 | 7.400 | 7.465 | 7.331 | 7.440 | 1,092,342 | +0.07(+0.95%) |
Sep 18, 2023 | 7.570 | 7.570 | 7.340 | 7.370 | 1,257,274 | -0.20(-2.64%) |
Sep 15, 2023 | 7.450 | 7.635 | 7.381 | 7.570 | 3,993,972 | +0.08(+1.07%) |
Sep 14, 2023 | 7.270 | 7.510 | 7.250 | 7.490 | 2,128,117 | +0.34(+4.76%) |
Sep 13, 2023 | 7.130 | 7.250 | 7.085 | 7.150 | 1,960,481 | -0.01(-0.14%) |
Sep 12, 2023 | 7.290 | 7.400 | 7.100 | 7.160 | 2,877,949 | -0.06(-0.83%) |
Sep 11, 2023 | 7.100 | 7.590 | 7.010 | 7.220 | 6,304,997 | +0.16(+2.27%) |
Sep 08, 2023 | 7.370 | 7.390 | 7.040 | 7.060 | 2,011,193 | -0.30(-4.08%) |
Sep 07, 2023 | 7.400 | 7.455 | 7.260 | 7.360 | 1,317,076 | -0.03(-0.41%) |
Sep 06, 2023 | 7.310 | 7.480 | 7.290 | 7.390 | 1,690,902 | +0.08(+1.09%) |
Sep 05, 2023 | 7.340 | 7.355 | 7.100 | 7.310 | 1,893,846 | -0.10(-1.35%) |
Sep 01, 2023 | 7.260 | 7.430 | 7.250 | 7.410 | 1,502,725 | +0.17(+2.35%) |
Aug 31, 2023 | 7.320 | 7.390 | 7.230 | 7.240 | 1,215,947 | -0.08(-1.09%) |
Aug 30, 2023 | 7.080 | 7.345 | 7.061 | 7.320 | 1,536,373 | +0.24(+3.39%) |
Aug 29, 2023 | 7.020 | 7.125 | 7.000 | 7.080 | 1,579,785 | +0.06(+0.85%) |
Aug 28, 2023 | 6.950 | 7.070 | 6.950 | 7.020 | 1,436,628 | +0.07(+1.01%) |
Aug 25, 2023 | 7.110 | 7.200 | 6.940 | 6.950 | 2,837,033 | -0.16(-2.25%) |
Aug 24, 2023 | 7.140 | 7.240 | 7.090 | 7.110 | 1,737,864 | -0.03(-0.42%) |
Aug 23, 2023 | 7.160 | 7.270 | 7.100 | 7.140 | 1,736,214 | +0.02(+0.28%) |
Aug 22, 2023 | 7.290 | 7.320 | 7.070 | 7.120 | 2,298,711 | -0.12(-1.66%) |
Aug 21, 2023 | 7.100 | 7.255 | 7.075 | 7.240 | 1,919,040 | +0.11(+1.54%) |
Aug 18, 2023 | 7.050 | 7.210 | 7.040 | 7.130 | 1,311,390 | +0.05(+0.71%) |
Aug 17, 2023 | 7.140 | 7.180 | 7.045 | 7.080 | 1,813,167 | -0.02(-0.28%) |
Aug 16, 2023 | 7.270 | 7.320 | 7.100 | 7.100 | 1,479,320 | -0.18(-2.47%) |
Aug 15, 2023 | 7.320 | 7.500 | 7.250 | 7.280 | 1,714,479 | -0.07(-0.95%) |
Aug 14, 2023 | 7.330 | 7.430 | 7.200 | 7.350 | 2,206,110 | -0.05(-0.68%) |
Aug 11, 2023 | 7.460 | 7.545 | 7.300 | 7.400 | 2,383,384 | -0.02(-0.27%) |
Aug 10, 2023 | 7.470 | 7.740 | 7.320 | 7.420 | 3,059,556 | +0.01(+0.13%) |
Aug 09, 2023 | 7.210 | 7.620 | 7.110 | 7.410 | 4,380,933 | +0.13(+1.79%) |
Aug 08, 2023 | 7.180 | 7.430 | 7.130 | 7.280 | 5,565,005 | +0.07(+0.97%) |
Aug 07, 2023 | 7.250 | 7.335 | 7.090 | 7.210 | 2,173,979 | +0.00(+0.00%) |
Aug 04, 2023 | 7.200 | 7.350 | 7.150 | 7.210 | 1,203,159 | +0.02(+0.28%) |
Aug 03, 2023 | 7.150 | 7.250 | 7.110 | 7.190 | 1,338,440 | -0.06(-0.83%) |
Aug 02, 2023 | 7.350 | 7.350 | 7.180 | 7.250 | 1,360,735 | -0.18(-2.42%) |
Aug 01, 2023 | 7.430 | 7.470 | 7.320 | 7.430 | 1,208,593 | -0.04(-0.54%) |
Jul 31, 2023 | 7.440 | 7.607 | 7.391 | 7.470 | 1,786,649 | +0.03(+0.40%) |
Jul 28, 2023 | 7.420 | 7.480 | 7.370 | 7.440 | 1,091,318 | +0.07(+0.95%) |
Jul 27, 2023 | 7.460 | 7.525 | 7.310 | 7.370 | 1,724,661 | -0.08(-1.07%) |
Jul 26, 2023 | 7.300 | 7.560 | 7.267 | 7.450 | 1,717,958 | +0.13(+1.78%) |
Jul 25, 2023 | 7.260 | 7.330 | 7.187 | 7.320 | 1,737,413 | +0.03(+0.41%) |
Jul 24, 2023 | 7.060 | 7.290 | 7.060 | 7.290 | 1,739,366 | +0.24(+3.40%) |
Jul 21, 2023 | 7.180 | 7.180 | 6.990 | 7.050 | 1,811,738 | -0.07(-0.98%) |
Jul 20, 2023 | 7.200 | 7.209 | 7.035 | 7.120 | 2,013,917 | -0.03(-0.42%) |
Jul 19, 2023 | 7.240 | 7.295 | 7.090 | 7.150 | 3,029,588 | -0.02(-0.28%) |
Jul 18, 2023 | 7.150 | 7.230 | 7.110 | 7.170 | 2,056,787 | +0.06(+0.84%) |
Jul 17, 2023 | 7.270 | 7.410 | 7.100 | 7.110 | 1,400,028 | -0.18(-2.47%) |
Jul 14, 2023 | 7.450 | 7.450 | 7.275 | 7.290 | 916,950 | -0.14(-1.88%) |
Jul 13, 2023 | 7.380 | 7.530 | 7.340 | 7.430 | 1,494,222 | +0.10(+1.36%) |
Jul 12, 2023 | 7.290 | 7.438 | 7.245 | 7.330 | 1,891,560 | +0.12(+1.66%) |
Jul 11, 2023 | 7.070 | 7.220 | 7.060 | 7.210 | 1,691,829 | +0.15(+2.12%) |
Jul 10, 2023 | 7.190 | 7.260 | 7.030 | 7.060 | 2,442,452 | -0.12(-1.67%) |
Jul 07, 2023 | 7.050 | 7.250 | 7.050 | 7.180 | 1,195,059 | +0.13(+1.84%) |
Jul 06, 2023 | 7.170 | 7.219 | 7.040 | 7.050 | 1,490,449 | -0.16(-2.22%) |
Jul 05, 2023 | 7.240 | 7.320 | 7.140 | 7.210 | 1,712,540 | -0.07(-0.96%) |