Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.276 | 7.524 | 7.157 | 7.494 | 195,729 | +0.32(+4.42%) |
Sep 28, 2023 | 7.177 | 7.187 | 7.038 | 7.177 | 201,253 | +0.00(+0.00%) |
Sep 27, 2023 | 7.296 | 7.335 | 7.097 | 7.177 | 182,121 | -0.07(-0.96%) |
Sep 26, 2023 | 7.375 | 7.444 | 7.206 | 7.246 | 358,610 | -0.16(-2.14%) |
Sep 25, 2023 | 7.296 | 7.430 | 7.375 | 7.405 | 172,105 | +0.05(+0.67%) |
Sep 22, 2023 | 7.385 | 7.494 | 7.276 | 7.355 | 346,268 | +0.03(+0.41%) |
Sep 21, 2023 | 7.415 | 7.415 | 7.187 | 7.325 | 272,875 | -0.12(-1.60%) |
Sep 20, 2023 | 7.514 | 7.539 | 7.345 | 7.444 | 364,899 | -0.01(-0.13%) |
Sep 19, 2023 | 7.355 | 7.583 | 7.297 | 7.454 | 385,607 | +0.12(+1.69%) |
Sep 18, 2023 | 6.889 | 7.350 | 6.874 | 7.330 | 557,188 | +0.47(+6.86%) |
Sep 15, 2023 | 6.661 | 6.909 | 6.651 | 6.860 | 307,350 | +0.21(+3.13%) |
Sep 14, 2023 | 6.622 | 6.711 | 6.597 | 6.651 | 430,163 | +0.05(+0.83%) |
Sep 13, 2023 | 6.602 | 6.701 | 6.523 | 6.597 | 227,253 | +0.00(+0.08%) |
Sep 12, 2023 | 6.523 | 6.597 | 6.503 | 6.592 | 277,806 | +0.03(+0.45%) |
Sep 11, 2023 | 6.691 | 6.691 | 6.523 | 6.562 | 268,369 | -0.07(-1.12%) |
Sep 08, 2023 | 6.641 | 6.651 | 6.423 | 6.636 | 573,696 | -0.00(-0.07%) |
Sep 07, 2023 | 6.671 | 6.711 | 6.473 | 6.641 | 337,959 | -0.10(-1.47%) |
Sep 06, 2023 | 6.820 | 6.840 | 6.612 | 6.741 | 268,497 | -0.07(-1.09%) |
Sep 05, 2023 | 7.137 | 7.160 | 6.770 | 6.815 | 209,803 | -0.38(-5.30%) |
Sep 01, 2023 | 7.177 | 7.385 | 7.172 | 7.197 | 141,755 | +0.07(+0.97%) |
Aug 31, 2023 | 7.088 | 7.296 | 6.998 | 7.127 | 278,291 | +0.06(+0.84%) |
Aug 30, 2023 | 7.167 | 7.167 | 6.909 | 7.068 | 289,519 | -0.08(-1.11%) |
Aug 29, 2023 | 7.306 | 7.306 | 7.078 | 7.147 | 331,680 | -0.07(-0.96%) |
Aug 28, 2023 | 7.434 | 7.643 | 7.206 | 7.216 | 200,158 | -0.17(-2.28%) |
Aug 25, 2023 | 7.444 | 7.563 | 7.345 | 7.385 | 274,608 | +0.01(+0.13%) |
Aug 24, 2023 | 7.930 | 7.930 | 7.306 | 7.375 | 209,115 | -0.56(-7.00%) |
Aug 23, 2023 | 8.079 | 8.138 | 7.930 | 7.930 | 181,205 | -0.19(-2.32%) |
Aug 22, 2023 | 8.307 | 8.381 | 8.019 | 8.118 | 197,255 | -0.14(-1.68%) |
Aug 21, 2023 | 8.257 | 8.327 | 8.128 | 8.257 | 184,473 | +0.02(+0.24%) |
Aug 18, 2023 | 8.069 | 8.317 | 8.019 | 8.237 | 169,587 | +0.04(+0.48%) |
Aug 17, 2023 | 8.287 | 8.376 | 8.079 | 8.198 | 216,807 | -0.09(-1.08%) |
Aug 16, 2023 | 8.039 | 8.317 | 8.039 | 8.287 | 211,151 | +0.28(+3.47%) |
Aug 15, 2023 | 8.148 | 8.178 | 7.886 | 8.009 | 273,457 | -0.23(-2.77%) |
Aug 14, 2023 | 8.951 | 8.951 | 8.218 | 8.237 | 325,558 | -0.79(-8.78%) |
Aug 11, 2023 | 8.515 | 9.298 | 8.505 | 9.030 | 804,566 | +0.51(+5.99%) |
Aug 10, 2023 | 8.727 | 8.777 | 8.441 | 8.520 | 322,194 | -0.14(-1.60%) |
Aug 09, 2023 | 8.935 | 8.956 | 8.401 | 8.658 | 277,630 | -0.29(-3.20%) |
Aug 08, 2023 | 7.611 | 8.970 | 7.581 | 8.945 | 918,862 | +0.59(+7.10%) |
Aug 07, 2023 | 8.411 | 8.500 | 8.055 | 8.352 | 331,882 | -0.10(-1.17%) |
Aug 04, 2023 | 8.372 | 8.599 | 8.298 | 8.451 | 103,174 | +0.10(+1.18%) |
Aug 03, 2023 | 8.263 | 8.451 | 8.174 | 8.352 | 151,813 | +0.09(+1.08%) |
Aug 02, 2023 | 8.401 | 8.431 | 8.164 | 8.263 | 262,791 | -0.21(-2.45%) |
Aug 01, 2023 | 8.727 | 8.734 | 8.461 | 8.470 | 168,434 | -0.33(-3.71%) |
Jul 31, 2023 | 8.668 | 8.925 | 8.668 | 8.797 | 216,254 | +0.13(+1.48%) |
Jul 28, 2023 | 8.431 | 8.698 | 8.332 | 8.668 | 251,638 | +0.36(+4.28%) |
Jul 27, 2023 | 8.441 | 8.589 | 8.283 | 8.312 | 221,569 | -0.10(-1.18%) |
Jul 26, 2023 | 8.332 | 8.475 | 8.253 | 8.411 | 206,073 | +0.09(+1.07%) |
Jul 25, 2023 | 8.609 | 8.609 | 8.204 | 8.322 | 218,366 | -0.27(-3.11%) |
Jul 24, 2023 | 8.352 | 8.599 | 8.293 | 8.589 | 252,573 | +0.23(+2.72%) |
Jul 21, 2023 | 8.648 | 8.658 | 8.273 | 8.362 | 170,017 | -0.19(-2.20%) |
Jul 20, 2023 | 8.698 | 8.737 | 8.475 | 8.550 | 194,755 | -0.12(-1.37%) |
Jul 19, 2023 | 8.678 | 8.895 | 8.639 | 8.668 | 183,614 | +0.06(+0.69%) |
Jul 18, 2023 | 8.639 | 8.895 | 8.525 | 8.609 | 150,213 | -0.02(-0.23%) |
Jul 17, 2023 | 8.935 | 8.945 | 8.599 | 8.629 | 185,763 | -0.25(-2.78%) |
Jul 14, 2023 | 9.390 | 9.390 | 8.841 | 8.876 | 287,303 | -0.55(-5.87%) |
Jul 13, 2023 | 9.390 | 9.469 | 9.216 | 9.429 | 145,223 | +0.07(+0.74%) |
Jul 12, 2023 | 9.064 | 9.390 | 8.895 | 9.360 | 214,669 | +0.50(+5.69%) |
Jul 11, 2023 | 8.619 | 8.925 | 8.599 | 8.856 | 167,267 | +0.29(+3.34%) |
Jul 10, 2023 | 8.322 | 8.609 | 8.322 | 8.569 | 167,787 | +0.25(+2.97%) |
Jul 07, 2023 | 8.302 | 8.559 | 8.233 | 8.322 | 164,960 | +0.06(+0.72%) |
Jul 06, 2023 | 8.609 | 8.658 | 8.134 | 8.263 | 293,472 | -0.50(-5.75%) |
Jul 05, 2023 | 8.836 | 9.083 | 8.470 | 8.767 | 397,788 | -0.09(-1.00%) |