Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2025 | 8.070 | 8.110 | 7.800 | 7.930 | 950,494 | -0.18(-2.22%) |
Sep 09, 2025 | 8.210 | 8.220 | 8.005 | 8.110 | 2,416,838 | -0.10(-1.22%) |
Sep 08, 2025 | 8.160 | 8.260 | 8.090 | 8.210 | 914,262 | +0.10(+1.23%) |
Sep 05, 2025 | 8.180 | 8.280 | 8.055 | 8.110 | 682,791 | -0.03(-0.37%) |
Sep 04, 2025 | 8.070 | 8.180 | 8.030 | 8.140 | 770,660 | +0.04(+0.49%) |
Sep 03, 2025 | 8.130 | 8.260 | 7.975 | 8.100 | 1,238,483 | -0.01(-0.12%) |
Sep 02, 2025 | 8.170 | 8.311 | 8.100 | 8.110 | 977,861 | -0.23(-2.76%) |
Aug 29, 2025 | 8.250 | 8.385 | 8.230 | 8.340 | 883,226 | +0.09(+1.09%) |
Aug 28, 2025 | 8.240 | 8.300 | 8.190 | 8.250 | 688,366 | +0.01(+0.12%) |
Aug 27, 2025 | 8.210 | 8.270 | 8.151 | 8.240 | 676,704 | +0.07(+0.86%) |
Aug 26, 2025 | 8.180 | 8.250 | 8.160 | 8.170 | 1,010,017 | +0.00(+0.00%) |
Aug 25, 2025 | 8.220 | 8.290 | 8.160 | 8.170 | 692,233 | -0.09(-1.09%) |
Aug 22, 2025 | 8.060 | 8.290 | 8.060 | 8.260 | 945,309 | +0.28(+3.51%) |
Aug 21, 2025 | 7.870 | 7.990 | 7.810 | 7.980 | 839,585 | +0.08(+1.01%) |
Aug 20, 2025 | 7.860 | 7.975 | 7.780 | 7.900 | 706,813 | -0.01(-0.13%) |
Aug 19, 2025 | 7.840 | 7.970 | 7.810 | 7.910 | 660,916 | +0.07(+0.89%) |
Aug 18, 2025 | 7.820 | 7.920 | 7.780 | 7.840 | 748,648 | +0.02(+0.26%) |
Aug 15, 2025 | 7.880 | 7.960 | 7.790 | 7.820 | 844,049 | +0.00(+0.00%) |
Aug 14, 2025 | 7.790 | 7.870 | 7.715 | 7.820 | 659,095 | -0.05(-0.64%) |
Aug 13, 2025 | 7.710 | 7.915 | 7.705 | 7.870 | 878,857 | +0.16(+2.08%) |
Aug 12, 2025 | 7.570 | 7.725 | 7.515 | 7.710 | 1,063,460 | +0.24(+3.21%) |
Aug 11, 2025 | 7.510 | 7.615 | 7.305 | 7.470 | 1,288,981 | -0.04(-0.53%) |
Aug 08, 2025 | 7.260 | 7.569 | 7.200 | 7.510 | 1,543,753 | +0.26(+3.59%) |
Aug 07, 2025 | 7.340 | 7.390 | 7.145 | 7.250 | 1,416,675 | -0.08(-1.09%) |
Aug 06, 2025 | 6.580 | 7.450 | 6.520 | 7.330 | 1,870,249 | +0.83(+12.77%) |
Aug 05, 2025 | 6.390 | 7.000 | 6.300 | 6.500 | 1,022,260 | +0.26(+4.17%) |
Aug 04, 2025 | 6.150 | 6.250 | 6.120 | 6.240 | 933,945 | +0.15(+2.46%) |
Aug 01, 2025 | 6.300 | 6.365 | 6.040 | 6.090 | 1,035,547 | -0.34(-5.29%) |
Jul 31, 2025 | 6.670 | 6.690 | 6.405 | 6.430 | 1,025,230 | -0.24(-3.60%) |
Jul 30, 2025 | 6.670 | 6.865 | 6.600 | 6.670 | 1,244,611 | +0.01(+0.15%) |
Jul 29, 2025 | 6.710 | 6.760 | 6.495 | 6.660 | 1,826,967 | -0.05(-0.75%) |
Jul 28, 2025 | 6.770 | 6.820 | 6.670 | 6.710 | 771,772 | -0.06(-0.89%) |
Jul 25, 2025 | 6.660 | 6.790 | 6.570 | 6.770 | 664,660 | +0.09(+1.35%) |
Jul 24, 2025 | 6.580 | 6.710 | 6.580 | 6.680 | 722,116 | +0.02(+0.30%) |
Jul 23, 2025 | 6.550 | 6.685 | 6.520 | 6.660 | 678,750 | +0.19(+2.94%) |
Jul 22, 2025 | 6.300 | 6.520 | 6.300 | 6.470 | 830,424 | +0.16(+2.54%) |
Jul 21, 2025 | 6.360 | 6.400 | 6.260 | 6.310 | 668,035 | -0.01(-0.16%) |
Jul 18, 2025 | 6.460 | 6.460 | 6.320 | 6.320 | 656,495 | -0.11(-1.71%) |
Jul 17, 2025 | 6.370 | 6.460 | 6.355 | 6.430 | 539,803 | +0.08(+1.26%) |
Jul 16, 2025 | 6.270 | 6.390 | 6.240 | 6.350 | 767,276 | +0.10(+1.60%) |
Jul 15, 2025 | 6.360 | 6.415 | 6.250 | 6.250 | 709,837 | -0.11(-1.73%) |
Jul 14, 2025 | 6.390 | 6.415 | 6.340 | 6.360 | 671,361 | -0.05(-0.78%) |
Jul 11, 2025 | 6.520 | 6.550 | 6.400 | 6.410 | 579,349 | -0.18(-2.73%) |
Jul 10, 2025 | 6.410 | 6.670 | 6.400 | 6.590 | 989,581 | +0.22(+3.45%) |
Jul 09, 2025 | 6.420 | 6.480 | 6.360 | 6.370 | 1,487,296 | -0.02(-0.31%) |
Jul 08, 2025 | 6.400 | 6.485 | 6.340 | 6.390 | 1,732,401 | +0.00(+0.00%) |
Jul 07, 2025 | 6.430 | 6.505 | 6.315 | 6.390 | 1,343,601 | -0.08(-1.24%) |
Jul 03, 2025 | 6.340 | 6.530 | 6.340 | 6.470 | 544,351 | +0.12(+1.89%) |
Jul 02, 2025 | 6.360 | 6.370 | 6.235 | 6.350 | 967,257 | +0.01(+0.16%) |