Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.900 | 7.924 | 7.744 | 7.773 | 778,607 | -0.13(-1.61%) |
Sep 28, 2023 | 7.910 | 7.968 | 7.822 | 7.900 | 551,879 | -0.02(-0.25%) |
Sep 27, 2023 | 7.920 | 8.017 | 7.890 | 7.920 | 704,113 | +0.11(+1.38%) |
Sep 26, 2023 | 7.822 | 7.871 | 7.770 | 7.812 | 405,548 | -0.06(-0.75%) |
Sep 25, 2023 | 7.841 | 7.900 | 7.802 | 7.871 | 651,771 | +0.01(+0.12%) |
Sep 22, 2023 | 7.920 | 8.012 | 7.851 | 7.861 | 481,819 | -0.02(-0.25%) |
Sep 21, 2023 | 7.920 | 8.017 | 7.861 | 7.880 | 813,781 | -0.02(-0.25%) |
Sep 20, 2023 | 7.949 | 8.047 | 7.890 | 7.900 | 601,049 | -0.05(-0.61%) |
Sep 19, 2023 | 8.096 | 8.125 | 7.949 | 7.949 | 635,322 | -0.12(-1.45%) |
Sep 18, 2023 | 8.115 | 8.272 | 8.047 | 8.066 | 812,196 | +0.00(+0.00%) |
Sep 15, 2023 | 8.047 | 8.115 | 7.929 | 8.066 | 3,299,554 | +0.01(+0.12%) |
Sep 14, 2023 | 7.949 | 8.056 | 7.929 | 8.056 | 1,034,565 | +0.22(+2.74%) |
Sep 13, 2023 | 7.998 | 8.027 | 7.822 | 7.841 | 746,224 | -0.14(-1.72%) |
Sep 12, 2023 | 7.949 | 8.130 | 7.832 | 7.978 | 749,045 | +0.16(+2.00%) |
Sep 11, 2023 | 8.125 | 8.174 | 7.822 | 7.822 | 734,828 | -0.28(-3.50%) |
Sep 08, 2023 | 8.096 | 8.174 | 8.047 | 8.105 | 680,692 | +0.05(+0.61%) |
Sep 07, 2023 | 8.105 | 8.174 | 7.988 | 8.056 | 519,037 | -0.09(-1.08%) |
Sep 06, 2023 | 8.125 | 8.208 | 8.076 | 8.144 | 477,774 | +0.04(+0.48%) |
Sep 05, 2023 | 8.115 | 8.242 | 8.076 | 8.105 | 879,751 | +0.04(+0.48%) |
Sep 01, 2023 | 7.978 | 8.193 | 7.978 | 8.066 | 908,892 | +0.20(+2.48%) |
Aug 31, 2023 | 7.920 | 7.949 | 7.812 | 7.871 | 771,441 | -0.02(-0.25%) |
Aug 30, 2023 | 7.978 | 8.042 | 7.851 | 7.890 | 552,640 | -0.07(-0.86%) |
Aug 29, 2023 | 8.008 | 8.008 | 7.901 | 7.959 | 488,771 | -0.04(-0.49%) |
Aug 28, 2023 | 7.920 | 8.154 | 7.890 | 7.998 | 550,035 | +0.11(+1.36%) |
Aug 25, 2023 | 7.949 | 7.978 | 7.871 | 7.890 | 592,319 | -0.02(-0.25%) |
Aug 24, 2023 | 7.792 | 7.924 | 7.783 | 7.910 | 989,352 | +0.08(+1.00%) |
Aug 23, 2023 | 7.949 | 7.973 | 7.792 | 7.832 | 1,070,942 | -0.13(-1.60%) |
Aug 22, 2023 | 8.027 | 8.096 | 7.910 | 7.959 | 1,039,758 | -0.10(-1.21%) |
Aug 21, 2023 | 8.203 | 8.213 | 7.988 | 8.056 | 974,865 | -0.15(-1.79%) |
Aug 18, 2023 | 8.047 | 8.223 | 7.998 | 8.203 | 726,189 | +0.06(+0.72%) |
Aug 17, 2023 | 8.262 | 8.316 | 8.105 | 8.144 | 1,071,732 | -0.05(-0.60%) |
Aug 16, 2023 | 8.213 | 8.340 | 8.159 | 8.193 | 1,024,112 | +0.02(+0.24%) |
Aug 15, 2023 | 8.115 | 8.184 | 8.056 | 8.174 | 1,212,526 | -0.01(-0.12%) |
Aug 14, 2023 | 8.213 | 8.218 | 8.037 | 8.184 | 1,218,000 | +0.08(+0.97%) |
Aug 11, 2023 | 8.008 | 8.223 | 8.008 | 8.105 | 878,974 | +0.09(+1.10%) |
Aug 10, 2023 | 8.086 | 8.193 | 7.993 | 8.017 | 753,070 | -0.07(-0.85%) |
Aug 09, 2023 | 7.998 | 8.223 | 7.968 | 8.086 | 1,337,522 | +0.13(+1.60%) |
Aug 08, 2023 | 7.812 | 7.959 | 7.695 | 7.959 | 1,123,229 | -0.02(-0.25%) |
Aug 07, 2023 | 8.203 | 8.267 | 7.910 | 7.978 | 1,166,787 | -0.26(-3.20%) |
Aug 04, 2023 | 8.213 | 8.389 | 8.096 | 8.242 | 1,048,005 | +0.03(+0.36%) |
Aug 03, 2023 | 8.252 | 8.456 | 7.989 | 8.213 | 2,214,566 | +0.17(+2.05%) |
Aug 02, 2023 | 8.232 | 8.261 | 8.018 | 8.048 | 822,283 | -0.16(-1.90%) |
Aug 01, 2023 | 8.125 | 8.213 | 8.096 | 8.203 | 864,295 | +0.03(+0.36%) |
Jul 31, 2023 | 8.242 | 8.339 | 8.145 | 8.174 | 789,654 | +0.01(+0.12%) |
Jul 28, 2023 | 8.203 | 8.232 | 8.101 | 8.164 | 746,515 | +0.00(+0.00%) |
Jul 27, 2023 | 8.300 | 8.378 | 8.106 | 8.164 | 631,790 | -0.15(-1.75%) |
Jul 26, 2023 | 8.174 | 8.339 | 8.174 | 8.310 | 667,045 | +0.03(+0.35%) |
Jul 25, 2023 | 8.281 | 8.325 | 8.125 | 8.281 | 540,429 | +0.02(+0.24%) |
Jul 24, 2023 | 8.174 | 8.339 | 8.121 | 8.261 | 778,504 | +0.09(+1.07%) |
Jul 21, 2023 | 7.931 | 8.232 | 7.871 | 8.174 | 2,278,052 | +0.28(+3.57%) |
Jul 20, 2023 | 8.009 | 8.038 | 7.790 | 7.892 | 619,209 | -0.12(-1.46%) |
Jul 19, 2023 | 8.145 | 8.164 | 7.960 | 8.009 | 681,641 | -0.08(-0.96%) |
Jul 18, 2023 | 7.970 | 8.169 | 7.960 | 8.087 | 851,788 | +0.06(+0.73%) |
Jul 17, 2023 | 7.989 | 8.096 | 7.970 | 8.028 | 652,582 | +0.02(+0.24%) |
Jul 14, 2023 | 8.067 | 8.087 | 7.931 | 8.009 | 517,370 | -0.06(-0.72%) |
Jul 13, 2023 | 8.116 | 8.164 | 7.989 | 8.067 | 584,336 | -0.06(-0.72%) |
Jul 12, 2023 | 8.116 | 8.193 | 8.067 | 8.125 | 937,629 | +0.16(+1.95%) |
Jul 11, 2023 | 8.048 | 8.057 | 7.834 | 7.970 | 966,620 | +0.00(+0.00%) |
Jul 10, 2023 | 8.018 | 8.087 | 7.882 | 7.970 | 716,691 | -0.08(-0.97%) |
Jul 07, 2023 | 7.630 | 8.135 | 7.630 | 8.048 | 988,373 | +0.43(+5.61%) |
Jul 06, 2023 | 7.669 | 7.732 | 7.474 | 7.620 | 728,897 | -0.13(-1.63%) |
Jul 05, 2023 | 7.902 | 7.902 | 7.669 | 7.746 | 670,956 | -0.17(-2.21%) |