Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.250 | 8.280 | 8.140 | 8.170 | 31,465 | -0.03(-0.37%) |
Sep 28, 2023 | 8.240 | 8.370 | 8.160 | 8.200 | 39,611 | +0.03(+0.37%) |
Sep 27, 2023 | 8.180 | 8.240 | 8.130 | 8.170 | 50,586 | +0.01(+0.12%) |
Sep 26, 2023 | 8.130 | 8.300 | 8.130 | 8.160 | 29,930 | -0.01(-0.12%) |
Sep 25, 2023 | 8.230 | 8.210 | 8.160 | 8.170 | 15,174 | -0.05(-0.61%) |
Sep 22, 2023 | 8.300 | 8.360 | 8.150 | 8.220 | 50,496 | -0.16(-1.91%) |
Sep 21, 2023 | 8.380 | 8.551 | 8.280 | 8.380 | 50,932 | -0.01(-0.12%) |
Sep 20, 2023 | 8.590 | 8.666 | 8.370 | 8.390 | 42,758 | -0.18(-2.10%) |
Sep 19, 2023 | 8.600 | 8.670 | 8.430 | 8.570 | 38,896 | -0.02(-0.23%) |
Sep 18, 2023 | 8.200 | 8.640 | 8.178 | 8.590 | 67,920 | +0.41(+5.01%) |
Sep 15, 2023 | 8.300 | 8.340 | 8.130 | 8.180 | 441,195 | -0.11(-1.33%) |
Sep 14, 2023 | 8.390 | 8.395 | 8.250 | 8.290 | 64,080 | -0.02(-0.24%) |
Sep 13, 2023 | 8.340 | 8.410 | 8.270 | 8.310 | 81,872 | -0.08(-0.95%) |
Sep 12, 2023 | 8.460 | 8.550 | 8.380 | 8.390 | 57,314 | -0.08(-0.94%) |
Sep 11, 2023 | 8.590 | 8.590 | 8.460 | 8.470 | 60,279 | -0.14(-1.63%) |
Sep 08, 2023 | 8.580 | 8.660 | 8.400 | 8.610 | 66,437 | +0.01(+0.12%) |
Sep 07, 2023 | 8.660 | 8.670 | 8.425 | 8.600 | 118,176 | -0.03(-0.35%) |
Sep 06, 2023 | 8.750 | 8.950 | 8.520 | 8.630 | 73,010 | -0.07(-0.80%) |
Sep 05, 2023 | 8.900 | 8.930 | 8.640 | 8.700 | 177,922 | -0.28(-3.12%) |
Sep 01, 2023 | 9.110 | 9.240 | 8.940 | 8.980 | 73,030 | -0.16(-1.75%) |
Aug 31, 2023 | 9.480 | 9.480 | 9.060 | 9.140 | 69,707 | -0.28(-2.97%) |
Aug 30, 2023 | 9.170 | 9.430 | 9.140 | 9.420 | 63,078 | +0.31(+3.40%) |
Aug 29, 2023 | 9.050 | 9.110 | 8.870 | 9.110 | 38,477 | +0.03(+0.33%) |
Aug 28, 2023 | 8.950 | 9.100 | 8.885 | 9.080 | 67,279 | +0.08(+0.89%) |
Aug 25, 2023 | 9.040 | 9.150 | 8.930 | 9.000 | 44,056 | -0.04(-0.44%) |
Aug 24, 2023 | 8.820 | 9.170 | 8.800 | 9.040 | 69,585 | +0.22(+2.49%) |
Aug 23, 2023 | 8.820 | 8.820 | 8.680 | 8.820 | 35,071 | -0.01(-0.11%) |
Aug 22, 2023 | 8.910 | 8.910 | 8.670 | 8.830 | 47,991 | +0.04(+0.46%) |
Aug 21, 2023 | 8.860 | 8.920 | 8.730 | 8.790 | 30,452 | -0.08(-0.90%) |
Aug 18, 2023 | 8.900 | 9.010 | 8.760 | 8.870 | 42,246 | -0.07(-0.78%) |
Aug 17, 2023 | 8.870 | 8.970 | 8.848 | 8.940 | 28,601 | +0.04(+0.45%) |
Aug 16, 2023 | 8.890 | 9.000 | 8.760 | 8.900 | 53,231 | +0.00(+0.00%) |
Aug 15, 2023 | 9.000 | 9.131 | 8.840 | 8.900 | 61,888 | -0.22(-2.41%) |
Aug 14, 2023 | 9.160 | 9.210 | 8.900 | 9.120 | 78,880 | -0.05(-0.55%) |
Aug 11, 2023 | 8.850 | 9.530 | 8.850 | 9.170 | 218,964 | +0.34(+3.85%) |
Aug 10, 2023 | 8.750 | 8.920 | 8.645 | 8.830 | 95,201 | +0.11(+1.26%) |
Aug 09, 2023 | 8.300 | 8.780 | 8.210 | 8.720 | 133,886 | +0.21(+2.47%) |
Aug 08, 2023 | 8.350 | 8.550 | 8.130 | 8.510 | 233,112 | +0.01(+0.12%) |
Aug 07, 2023 | 8.480 | 8.530 | 8.370 | 8.500 | 163,818 | +0.07(+0.83%) |
Aug 04, 2023 | 8.220 | 8.495 | 8.190 | 8.430 | 73,581 | +0.15(+1.81%) |
Aug 03, 2023 | 8.490 | 8.530 | 8.170 | 8.280 | 203,550 | -0.30(-3.50%) |
Aug 02, 2023 | 8.650 | 8.675 | 8.530 | 8.580 | 65,102 | -0.11(-1.27%) |
Aug 01, 2023 | 8.840 | 8.990 | 8.680 | 8.690 | 92,247 | -0.14(-1.59%) |
Jul 31, 2023 | 8.660 | 8.850 | 8.570 | 8.830 | 95,912 | +0.09(+1.03%) |
Jul 28, 2023 | 9.110 | 9.110 | 8.690 | 8.740 | 188,592 | -0.33(-3.64%) |
Jul 27, 2023 | 8.940 | 9.070 | 8.795 | 9.070 | 133,417 | +0.12(+1.34%) |
Jul 26, 2023 | 8.830 | 8.970 | 8.780 | 8.950 | 46,157 | +0.15(+1.70%) |
Jul 25, 2023 | 8.890 | 8.990 | 8.800 | 8.800 | 105,068 | -0.09(-1.01%) |
Jul 24, 2023 | 8.920 | 8.940 | 8.770 | 8.890 | 91,880 | -0.08(-0.89%) |
Jul 21, 2023 | 8.990 | 9.070 | 8.880 | 8.970 | 60,412 | -0.05(-0.55%) |
Jul 20, 2023 | 8.980 | 9.085 | 8.920 | 9.020 | 68,079 | +0.08(+0.89%) |
Jul 19, 2023 | 9.130 | 9.130 | 8.900 | 8.940 | 96,684 | -0.16(-1.76%) |
Jul 18, 2023 | 9.010 | 9.140 | 8.990 | 9.100 | 119,355 | +0.12(+1.34%) |
Jul 17, 2023 | 9.080 | 9.300 | 8.960 | 8.980 | 134,389 | -0.24(-2.60%) |
Jul 14, 2023 | 9.110 | 9.260 | 9.000 | 9.220 | 98,778 | +0.09(+0.99%) |
Jul 13, 2023 | 9.200 | 9.250 | 8.970 | 9.130 | 112,689 | -0.06(-0.65%) |
Jul 12, 2023 | 9.020 | 9.210 | 9.000 | 9.190 | 85,947 | +0.22(+2.45%) |
Jul 11, 2023 | 9.000 | 9.060 | 8.920 | 8.970 | 151,722 | -0.03(-0.33%) |
Jul 10, 2023 | 8.980 | 9.220 | 8.945 | 9.000 | 59,918 | -0.05(-0.55%) |
Jul 07, 2023 | 9.170 | 9.260 | 9.020 | 9.050 | 63,972 | -0.14(-1.52%) |
Jul 06, 2023 | 9.170 | 9.210 | 8.970 | 9.190 | 166,228 | -0.07(-0.76%) |
Jul 05, 2023 | 9.100 | 9.260 | 9.010 | 9.260 | 148,796 | +0.03(+0.33%) |