Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.675 | 8.092 | 7.641 | 7.901 | 1,231,586 | +0.49(+6.61%) |
Sep 28, 2023 | 7.517 | 7.517 | 7.251 | 7.411 | 1,171,716 | -0.14(-1.79%) |
Sep 27, 2023 | 7.865 | 7.914 | 7.517 | 7.546 | 1,039,720 | -0.25(-3.23%) |
Sep 26, 2023 | 8.136 | 8.233 | 7.788 | 7.798 | 842,236 | -0.43(-5.18%) |
Sep 25, 2023 | 7.875 | 8.310 | 8.214 | 8.223 | 995,620 | +0.23(+2.91%) |
Sep 22, 2023 | 8.117 | 8.214 | 7.981 | 7.991 | 906,888 | -0.04(-0.48%) |
Sep 21, 2023 | 7.914 | 8.059 | 7.904 | 8.030 | 934,016 | +0.04(+0.48%) |
Sep 20, 2023 | 8.243 | 8.315 | 7.948 | 7.991 | 1,186,692 | -0.20(-2.48%) |
Sep 19, 2023 | 7.981 | 8.272 | 7.981 | 8.194 | 913,165 | +0.24(+3.04%) |
Sep 18, 2023 | 8.165 | 8.165 | 7.904 | 7.952 | 1,240,703 | -0.20(-2.49%) |
Sep 15, 2023 | 8.069 | 8.209 | 8.010 | 8.156 | 1,842,782 | +0.10(+1.20%) |
Sep 14, 2023 | 8.107 | 8.252 | 8.044 | 8.059 | 950,593 | +0.03(+0.36%) |
Sep 13, 2023 | 7.981 | 8.122 | 7.897 | 8.030 | 1,284,267 | -0.02(-0.24%) |
Sep 12, 2023 | 7.856 | 8.078 | 7.769 | 8.049 | 1,039,364 | +0.25(+3.23%) |
Sep 11, 2023 | 7.981 | 8.049 | 7.759 | 7.798 | 1,782,998 | -0.10(-1.23%) |
Sep 08, 2023 | 8.175 | 8.214 | 7.894 | 7.894 | 1,118,934 | -0.30(-3.66%) |
Sep 07, 2023 | 8.523 | 8.533 | 8.185 | 8.194 | 940,795 | -0.43(-4.94%) |
Sep 06, 2023 | 8.746 | 8.823 | 8.310 | 8.620 | 1,468,973 | -0.11(-1.22%) |
Sep 05, 2023 | 8.368 | 8.760 | 8.233 | 8.726 | 1,788,453 | +0.20(+2.38%) |
Sep 01, 2023 | 7.943 | 8.746 | 7.943 | 8.523 | 1,876,751 | +0.71(+9.03%) |
Aug 31, 2023 | 7.817 | 7.943 | 7.769 | 7.817 | 862,119 | +0.07(+0.87%) |
Aug 30, 2023 | 7.807 | 7.836 | 7.682 | 7.749 | 1,463,714 | -0.09(-1.11%) |
Aug 29, 2023 | 7.894 | 7.894 | 7.740 | 7.836 | 960,514 | +0.04(+0.50%) |
Aug 28, 2023 | 7.730 | 7.932 | 7.701 | 7.798 | 1,506,413 | +0.12(+1.51%) |
Aug 25, 2023 | 7.846 | 8.001 | 7.672 | 7.682 | 1,494,829 | -0.11(-1.37%) |
Aug 24, 2023 | 7.923 | 7.981 | 7.643 | 7.788 | 1,048,400 | -0.23(-2.90%) |
Aug 23, 2023 | 7.740 | 8.069 | 7.701 | 8.020 | 1,517,197 | +0.19(+2.47%) |
Aug 22, 2023 | 7.836 | 8.098 | 7.754 | 7.827 | 1,113,243 | -0.15(-1.94%) |
Aug 21, 2023 | 7.981 | 8.175 | 7.778 | 7.981 | 1,593,949 | -0.07(-0.84%) |
Aug 18, 2023 | 7.904 | 8.233 | 7.875 | 8.049 | 1,134,659 | +0.15(+1.96%) |
Aug 17, 2023 | 7.894 | 8.185 | 7.822 | 7.894 | 1,510,679 | +0.06(+0.74%) |
Aug 16, 2023 | 7.827 | 8.310 | 7.807 | 7.836 | 1,499,808 | +0.00(+0.00%) |
Aug 15, 2023 | 7.952 | 8.204 | 7.773 | 7.836 | 1,433,298 | -0.30(-3.69%) |
Aug 14, 2023 | 8.397 | 8.543 | 7.662 | 8.136 | 2,647,746 | -0.39(-4.54%) |
Aug 11, 2023 | 8.233 | 8.755 | 7.894 | 8.523 | 3,671,037 | +0.04(+0.46%) |
Aug 10, 2023 | 8.871 | 9.462 | 8.465 | 8.485 | 6,568,011 | -2.93(-25.68%) |
Aug 09, 2023 | 11.62 | 11.74 | 11.33 | 11.42 | 913,952 | -0.25(-2.16%) |
Aug 08, 2023 | 11.69 | 11.74 | 11.42 | 11.67 | 648,205 | -0.18(-1.55%) |
Aug 07, 2023 | 12.16 | 12.16 | 11.74 | 11.85 | 585,352 | -0.30(-2.47%) |
Aug 04, 2023 | 11.90 | 12.33 | 11.79 | 12.15 | 722,888 | +0.25(+2.11%) |
Aug 03, 2023 | 11.79 | 11.98 | 11.58 | 11.90 | 1,285,999 | +0.14(+1.15%) |
Aug 02, 2023 | 11.83 | 11.86 | 11.50 | 11.76 | 1,090,400 | -0.36(-2.95%) |
Aug 01, 2023 | 12.16 | 12.19 | 11.92 | 12.12 | 585,709 | -0.14(-1.10%) |
Jul 31, 2023 | 12.12 | 12.33 | 12.09 | 12.26 | 565,312 | +0.14(+1.12%) |
Jul 28, 2023 | 12.12 | 12.32 | 12.07 | 12.12 | 609,962 | +0.15(+1.21%) |
Jul 27, 2023 | 12.41 | 12.49 | 11.88 | 11.98 | 649,095 | -0.39(-3.13%) |
Jul 26, 2023 | 11.98 | 12.44 | 11.98 | 12.36 | 590,048 | +0.39(+3.23%) |
Jul 25, 2023 | 12.15 | 12.16 | 11.86 | 11.98 | 812,623 | -0.09(-0.72%) |
Jul 24, 2023 | 11.92 | 12.23 | 11.82 | 12.06 | 878,380 | +0.21(+1.80%) |
Jul 21, 2023 | 12.20 | 12.30 | 11.72 | 11.85 | 861,776 | -0.27(-2.23%) |
Jul 20, 2023 | 12.56 | 12.58 | 12.05 | 12.12 | 717,510 | -0.48(-3.84%) |
Jul 19, 2023 | 12.73 | 12.85 | 12.47 | 12.61 | 599,582 | -0.04(-0.31%) |
Jul 18, 2023 | 12.35 | 12.70 | 12.21 | 12.64 | 913,681 | +0.23(+1.87%) |
Jul 17, 2023 | 12.61 | 12.86 | 12.38 | 12.41 | 795,280 | -0.34(-2.66%) |
Jul 14, 2023 | 13.13 | 13.14 | 12.71 | 12.75 | 649,493 | -0.45(-3.37%) |
Jul 13, 2023 | 13.33 | 13.48 | 13.13 | 13.20 | 681,305 | -0.08(-0.58%) |
Jul 12, 2023 | 13.61 | 13.78 | 13.15 | 13.27 | 729,320 | -0.02(-0.15%) |
Jul 11, 2023 | 13.07 | 13.35 | 13.07 | 13.29 | 647,365 | +0.26(+2.00%) |
Jul 10, 2023 | 13.19 | 13.38 | 12.91 | 13.03 | 703,562 | -0.26(-1.96%) |
Jul 07, 2023 | 13.82 | 13.93 | 13.24 | 13.29 | 998,912 | -0.51(-3.71%) |
Jul 06, 2023 | 13.91 | 14.02 | 13.45 | 13.81 | 765,340 | -0.38(-2.66%) |
Jul 05, 2023 | 14.31 | 14.31 | 13.94 | 14.18 | 864,823 | -0.28(-1.94%) |