Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.650 | 7.800 | 7.630 | 7.740 | 286,232 | +0.19(+2.52%) |
Sep 28, 2023 | 7.380 | 7.570 | 7.280 | 7.550 | 218,090 | +0.18(+2.44%) |
Sep 27, 2023 | 7.290 | 7.660 | 7.285 | 7.370 | 748,969 | +0.18(+2.50%) |
Sep 26, 2023 | 7.210 | 7.295 | 7.140 | 7.190 | 688,576 | -0.11(-1.51%) |
Sep 25, 2023 | 7.260 | 7.315 | 7.220 | 7.300 | 340,384 | -0.04(-0.54%) |
Sep 22, 2023 | 7.400 | 7.535 | 7.340 | 7.340 | 454,644 | -0.08(-1.08%) |
Sep 21, 2023 | 7.500 | 7.555 | 7.420 | 7.420 | 370,865 | -0.18(-2.37%) |
Sep 20, 2023 | 7.650 | 7.700 | 7.600 | 7.600 | 298,396 | -0.01(-0.13%) |
Sep 19, 2023 | 7.680 | 7.690 | 7.605 | 7.610 | 172,056 | -0.05(-0.65%) |
Sep 18, 2023 | 7.800 | 7.800 | 7.640 | 7.660 | 181,085 | -0.12(-1.54%) |
Sep 15, 2023 | 7.790 | 7.850 | 7.700 | 7.780 | 249,579 | -0.05(-0.64%) |
Sep 14, 2023 | 7.740 | 7.850 | 7.720 | 7.830 | 266,656 | +0.17(+2.22%) |
Sep 13, 2023 | 7.680 | 7.765 | 7.640 | 7.660 | 248,824 | -0.02(-0.26%) |
Sep 12, 2023 | 7.640 | 7.720 | 7.630 | 7.680 | 418,052 | +0.03(+0.39%) |
Sep 11, 2023 | 7.570 | 7.741 | 7.540 | 7.650 | 259,343 | +0.14(+1.86%) |
Sep 08, 2023 | 7.650 | 7.650 | 7.490 | 7.510 | 465,164 | -0.13(-1.70%) |
Sep 07, 2023 | 7.440 | 7.691 | 7.430 | 7.640 | 316,474 | +0.16(+2.14%) |
Sep 06, 2023 | 7.500 | 7.550 | 7.420 | 7.480 | 159,327 | -0.02(-0.27%) |
Sep 05, 2023 | 7.480 | 7.520 | 7.360 | 7.500 | 375,923 | -0.06(-0.79%) |
Sep 01, 2023 | 7.610 | 7.660 | 7.490 | 7.560 | 246,519 | +0.01(+0.13%) |
Aug 31, 2023 | 7.800 | 7.860 | 7.550 | 7.550 | 386,020 | -0.21(-2.71%) |
Aug 30, 2023 | 7.750 | 7.900 | 7.750 | 7.760 | 303,236 | -0.04(-0.51%) |
Aug 29, 2023 | 7.620 | 7.810 | 7.550 | 7.800 | 381,803 | +0.20(+2.63%) |
Aug 28, 2023 | 7.500 | 7.755 | 7.500 | 7.600 | 365,620 | +0.16(+2.15%) |
Aug 25, 2023 | 7.570 | 7.630 | 7.395 | 7.440 | 385,339 | -0.12(-1.59%) |
Aug 24, 2023 | 7.580 | 7.749 | 7.550 | 7.560 | 306,770 | -0.13(-1.69%) |
Aug 23, 2023 | 7.460 | 7.718 | 7.430 | 7.690 | 344,982 | +0.19(+2.53%) |
Aug 22, 2023 | 7.690 | 7.720 | 7.490 | 7.500 | 520,295 | -0.16(-2.09%) |
Aug 21, 2023 | 7.850 | 7.870 | 7.400 | 7.660 | 1,117,041 | -0.29(-3.65%) |
Aug 18, 2023 | 7.730 | 8.020 | 7.700 | 7.950 | 521,629 | +0.18(+2.32%) |
Aug 17, 2023 | 7.940 | 7.950 | 7.755 | 7.770 | 654,264 | -0.19(-2.39%) |
Aug 16, 2023 | 7.980 | 8.070 | 7.915 | 7.960 | 393,502 | -0.07(-0.87%) |
Aug 15, 2023 | 8.550 | 8.820 | 7.835 | 8.030 | 1,614,073 | -0.86(-9.67%) |
Aug 14, 2023 | 8.830 | 8.940 | 8.690 | 8.890 | 339,799 | -0.01(-0.11%) |
Aug 11, 2023 | 9.070 | 9.090 | 8.790 | 8.900 | 766,538 | -0.30(-3.26%) |
Aug 10, 2023 | 9.230 | 9.260 | 9.160 | 9.200 | 165,203 | +0.00(+0.00%) |
Aug 09, 2023 | 9.210 | 9.300 | 9.050 | 9.200 | 297,215 | -0.13(-1.39%) |
Aug 08, 2023 | 9.230 | 9.330 | 9.130 | 9.330 | 189,236 | +0.05(+0.54%) |
Aug 07, 2023 | 9.270 | 9.330 | 9.170 | 9.280 | 179,453 | +0.07(+0.76%) |
Aug 04, 2023 | 9.130 | 9.350 | 9.110 | 9.210 | 200,168 | +0.11(+1.21%) |
Aug 03, 2023 | 9.130 | 9.155 | 8.970 | 9.100 | 366,867 | -0.13(-1.41%) |
Aug 02, 2023 | 9.260 | 9.310 | 9.030 | 9.230 | 233,242 | -0.15(-1.60%) |
Aug 01, 2023 | 9.320 | 9.445 | 9.320 | 9.380 | 159,165 | -0.01(-0.11%) |
Jul 31, 2023 | 9.310 | 9.410 | 9.240 | 9.390 | 189,263 | +0.10(+1.08%) |
Jul 28, 2023 | 9.280 | 9.370 | 9.210 | 9.290 | 295,399 | +0.14(+1.53%) |
Jul 27, 2023 | 9.340 | 9.340 | 9.125 | 9.150 | 296,380 | -0.10(-1.08%) |
Jul 26, 2023 | 9.210 | 9.300 | 9.140 | 9.250 | 184,118 | +0.03(+0.33%) |
Jul 25, 2023 | 9.230 | 9.315 | 9.180 | 9.220 | 204,384 | -0.04(-0.43%) |
Jul 24, 2023 | 9.340 | 9.390 | 9.230 | 9.260 | 142,251 | -0.06(-0.64%) |
Jul 21, 2023 | 9.270 | 9.430 | 9.130 | 9.320 | 253,308 | +0.15(+1.64%) |
Jul 20, 2023 | 9.160 | 9.190 | 9.110 | 9.170 | 203,551 | -0.05(-0.54%) |
Jul 19, 2023 | 9.260 | 9.350 | 9.193 | 9.220 | 232,620 | +0.02(+0.22%) |
Jul 18, 2023 | 9.100 | 9.230 | 9.068 | 9.200 | 206,368 | +0.13(+1.43%) |
Jul 17, 2023 | 9.200 | 9.340 | 9.025 | 9.070 | 266,523 | -0.22(-2.37%) |
Jul 14, 2023 | 9.600 | 9.600 | 9.205 | 9.290 | 333,661 | -0.40(-4.13%) |
Jul 13, 2023 | 9.600 | 9.735 | 9.460 | 9.690 | 470,673 | +0.14(+1.47%) |
Jul 12, 2023 | 9.860 | 9.920 | 9.530 | 9.550 | 407,213 | +0.07(+0.74%) |
Jul 11, 2023 | 9.390 | 9.600 | 9.390 | 9.480 | 423,201 | +0.14(+1.50%) |
Jul 10, 2023 | 9.140 | 9.350 | 9.120 | 9.340 | 300,404 | +0.16(+1.74%) |
Jul 07, 2023 | 9.090 | 9.380 | 9.090 | 9.180 | 351,885 | +0.08(+0.88%) |
Jul 06, 2023 | 8.950 | 9.115 | 8.850 | 9.100 | 926,231 | +0.07(+0.78%) |
Jul 05, 2023 | 9.040 | 9.165 | 8.910 | 9.030 | 618,784 | +0.02(+0.22%) |