Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.110 | 7.631 | 7.110 | 7.350 | 11,183 | +0.10(+1.38%) |
Sep 28, 2023 | 7.720 | 7.800 | 7.100 | 7.250 | 15,848 | -0.49(-6.33%) |
Sep 27, 2023 | 7.640 | 7.950 | 7.110 | 7.740 | 44,255 | +0.04(+0.52%) |
Sep 26, 2023 | 8.230 | 8.506 | 7.700 | 7.700 | 15,828 | -0.64(-7.67%) |
Sep 25, 2023 | 8.810 | 8.790 | 8.340 | 8.340 | 11,583 | -0.57(-6.40%) |
Sep 22, 2023 | 8.930 | 8.940 | 8.620 | 8.910 | 13,768 | +0.05(+0.56%) |
Sep 21, 2023 | 8.760 | 8.980 | 8.580 | 8.860 | 22,395 | +0.08(+0.91%) |
Sep 20, 2023 | 8.640 | 9.030 | 8.600 | 8.780 | 12,282 | +0.17(+1.97%) |
Sep 19, 2023 | 8.850 | 8.850 | 8.600 | 8.610 | 25,302 | -0.18(-2.05%) |
Sep 18, 2023 | 9.010 | 9.430 | 8.600 | 8.790 | 28,790 | +0.08(+0.92%) |
Sep 15, 2023 | 9.500 | 9.510 | 8.550 | 8.710 | 59,256 | -0.77(-8.12%) |
Sep 14, 2023 | 8.870 | 9.490 | 8.790 | 9.480 | 15,379 | +0.78(+8.97%) |
Sep 13, 2023 | 8.630 | 8.990 | 8.550 | 8.700 | 20,391 | +0.10(+1.16%) |
Sep 12, 2023 | 8.520 | 8.825 | 8.420 | 8.600 | 26,289 | +0.15(+1.78%) |
Sep 11, 2023 | 8.860 | 8.880 | 8.450 | 8.450 | 6,914 | -0.30(-3.43%) |
Sep 08, 2023 | 8.510 | 8.815 | 8.330 | 8.750 | 12,759 | +0.07(+0.81%) |
Sep 07, 2023 | 8.290 | 8.880 | 8.215 | 8.680 | 16,512 | +0.33(+3.95%) |
Sep 06, 2023 | 8.420 | 8.840 | 8.220 | 8.350 | 30,031 | -0.11(-1.30%) |
Sep 05, 2023 | 8.980 | 8.980 | 8.420 | 8.460 | 59,293 | -0.44(-4.94%) |
Sep 01, 2023 | 8.780 | 9.255 | 8.626 | 8.900 | 51,509 | +0.11(+1.25%) |
Aug 31, 2023 | 8.820 | 9.170 | 8.600 | 8.790 | 48,997 | +0.00(+0.00%) |
Aug 30, 2023 | 8.870 | 8.870 | 8.330 | 8.790 | 32,209 | -0.02(-0.23%) |
Aug 29, 2023 | 8.690 | 8.866 | 8.520 | 8.810 | 34,058 | -0.03(-0.34%) |
Aug 28, 2023 | 8.660 | 8.840 | 8.593 | 8.840 | 13,565 | +0.14(+1.61%) |
Aug 25, 2023 | 8.570 | 8.890 | 8.410 | 8.700 | 23,993 | +0.19(+2.23%) |
Aug 24, 2023 | 8.480 | 8.660 | 8.330 | 8.510 | 21,023 | +0.03(+0.35%) |
Aug 23, 2023 | 8.410 | 8.720 | 8.230 | 8.480 | 20,118 | -0.02(-0.24%) |
Aug 22, 2023 | 8.790 | 8.790 | 8.272 | 8.500 | 19,328 | -0.35(-3.95%) |
Aug 21, 2023 | 8.580 | 8.860 | 8.461 | 8.850 | 16,515 | +0.32(+3.75%) |
Aug 18, 2023 | 8.850 | 9.270 | 8.401 | 8.530 | 30,051 | -0.38(-4.26%) |
Aug 17, 2023 | 8.830 | 9.140 | 8.490 | 8.910 | 33,353 | +0.04(+0.45%) |
Aug 16, 2023 | 8.210 | 8.980 | 8.210 | 8.870 | 21,938 | +0.66(+8.04%) |
Aug 15, 2023 | 8.300 | 8.540 | 8.210 | 8.210 | 12,487 | -0.29(-3.41%) |
Aug 14, 2023 | 8.210 | 8.570 | 8.000 | 8.500 | 27,150 | +0.11(+1.31%) |
Aug 11, 2023 | 8.330 | 8.603 | 8.150 | 8.390 | 15,106 | +0.12(+1.45%) |
Aug 10, 2023 | 8.520 | 8.670 | 8.200 | 8.270 | 27,563 | -0.40(-4.61%) |
Aug 09, 2023 | 8.910 | 9.000 | 8.510 | 8.670 | 29,592 | -0.32(-3.56%) |
Aug 08, 2023 | 8.900 | 9.390 | 8.354 | 8.990 | 31,286 | -0.06(-0.72%) |
Aug 07, 2023 | 9.520 | 9.730 | 8.860 | 9.055 | 33,832 | -0.63(-6.55%) |
Aug 04, 2023 | 9.480 | 9.970 | 9.390 | 9.690 | 27,966 | -0.11(-1.12%) |
Aug 03, 2023 | 7.960 | 10.21 | 7.960 | 9.800 | 134,639 | +2.18(+28.61%) |
Aug 02, 2023 | 7.960 | 8.200 | 7.580 | 7.620 | 17,605 | -0.52(-6.39%) |
Aug 01, 2023 | 8.300 | 8.399 | 7.960 | 8.140 | 23,125 | -0.03(-0.37%) |
Jul 31, 2023 | 8.320 | 8.770 | 8.130 | 8.170 | 37,601 | -0.36(-4.22%) |
Jul 28, 2023 | 8.860 | 9.137 | 8.380 | 8.530 | 39,346 | -0.09(-1.04%) |
Jul 27, 2023 | 9.400 | 9.710 | 8.530 | 8.620 | 29,617 | -0.81(-8.59%) |
Jul 26, 2023 | 9.400 | 9.990 | 8.655 | 9.430 | 78,417 | +0.12(+1.29%) |
Jul 25, 2023 | 7.820 | 9.884 | 7.680 | 9.310 | 139,511 | +1.45(+18.45%) |
Jul 24, 2023 | 8.000 | 8.150 | 7.620 | 7.860 | 34,615 | +0.15(+1.95%) |
Jul 21, 2023 | 7.240 | 7.780 | 7.000 | 7.710 | 52,674 | +0.46(+6.34%) |
Jul 20, 2023 | 6.720 | 7.590 | 6.690 | 7.250 | 88,781 | +0.57(+8.53%) |
Jul 19, 2023 | 6.000 | 6.870 | 5.980 | 6.680 | 79,374 | +0.62(+10.23%) |
Jul 18, 2023 | 6.470 | 6.730 | 5.810 | 6.060 | 88,472 | -0.44(-6.77%) |
Jul 17, 2023 | 6.670 | 6.750 | 6.210 | 6.500 | 44,263 | -0.13(-1.96%) |
Jul 14, 2023 | 7.820 | 7.860 | 6.630 | 6.630 | 73,752 | -1.08(-14.01%) |
Jul 13, 2023 | 7.510 | 7.800 | 7.428 | 7.710 | 36,835 | +0.18(+2.39%) |
Jul 12, 2023 | 7.340 | 7.719 | 7.253 | 7.530 | 64,471 | +0.16(+2.17%) |
Jul 11, 2023 | 6.670 | 7.380 | 6.610 | 7.370 | 56,114 | +0.75(+11.33%) |
Jul 10, 2023 | 6.580 | 6.848 | 6.460 | 6.620 | 46,285 | +0.04(+0.61%) |
Jul 07, 2023 | 6.660 | 6.760 | 6.370 | 6.580 | 48,636 | -0.11(-1.64%) |
Jul 06, 2023 | 6.990 | 6.990 | 6.565 | 6.690 | 51,159 | -0.23(-3.32%) |
Jul 05, 2023 | 7.230 | 7.680 | 6.920 | 6.920 | 58,505 | -0.37(-5.08%) |