Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.210 | 8.380 | 8.180 | 8.310 | 182,509 | +0.12(+1.47%) |
Sep 28, 2023 | 7.980 | 8.230 | 7.920 | 8.190 | 138,768 | +0.21(+2.63%) |
Sep 27, 2023 | 7.750 | 8.065 | 7.750 | 7.980 | 295,087 | +0.27(+3.50%) |
Sep 26, 2023 | 7.710 | 7.900 | 7.660 | 7.710 | 166,293 | -0.03(-0.39%) |
Sep 25, 2023 | 7.780 | 7.800 | 7.710 | 7.740 | 188,785 | -0.05(-0.64%) |
Sep 22, 2023 | 7.760 | 7.825 | 7.670 | 7.790 | 208,120 | +0.05(+0.65%) |
Sep 21, 2023 | 7.650 | 7.850 | 7.550 | 7.740 | 268,183 | +0.03(+0.39%) |
Sep 20, 2023 | 7.870 | 7.955 | 7.710 | 7.710 | 163,617 | -0.13(-1.66%) |
Sep 19, 2023 | 8.000 | 8.000 | 7.760 | 7.840 | 247,427 | -0.14(-1.75%) |
Sep 18, 2023 | 7.760 | 8.010 | 7.570 | 7.980 | 342,716 | +0.15(+1.92%) |
Sep 15, 2023 | 8.150 | 8.150 | 7.765 | 7.830 | 515,176 | -0.32(-3.93%) |
Sep 14, 2023 | 8.100 | 8.170 | 8.060 | 8.150 | 128,175 | +0.10(+1.24%) |
Sep 13, 2023 | 8.200 | 8.240 | 8.000 | 8.050 | 187,831 | -0.21(-2.54%) |
Sep 12, 2023 | 8.150 | 8.350 | 8.150 | 8.260 | 108,759 | +0.11(+1.35%) |
Sep 11, 2023 | 8.580 | 8.630 | 8.140 | 8.150 | 246,784 | -0.41(-4.79%) |
Sep 08, 2023 | 8.210 | 8.580 | 8.130 | 8.560 | 216,863 | +0.35(+4.26%) |
Sep 07, 2023 | 8.100 | 8.250 | 8.035 | 8.210 | 284,526 | +0.01(+0.12%) |
Sep 06, 2023 | 8.080 | 8.210 | 8.030 | 8.200 | 120,527 | +0.10(+1.23%) |
Sep 05, 2023 | 8.180 | 8.200 | 8.070 | 8.100 | 125,300 | -0.10(-1.22%) |
Sep 01, 2023 | 8.220 | 8.310 | 8.110 | 8.200 | 240,890 | -0.02(-0.24%) |
Aug 31, 2023 | 8.040 | 8.280 | 8.040 | 8.220 | 131,370 | +0.14(+1.73%) |
Aug 30, 2023 | 8.080 | 8.183 | 8.050 | 8.080 | 86,616 | -0.02(-0.25%) |
Aug 29, 2023 | 8.000 | 8.220 | 8.000 | 8.100 | 111,393 | +0.10(+1.25%) |
Aug 28, 2023 | 8.030 | 8.089 | 7.920 | 8.000 | 142,883 | +0.02(+0.25%) |
Aug 25, 2023 | 8.070 | 8.160 | 7.913 | 7.980 | 157,000 | -0.14(-1.72%) |
Aug 24, 2023 | 8.360 | 8.360 | 8.080 | 8.120 | 162,454 | -0.23(-2.75%) |
Aug 23, 2023 | 8.200 | 8.410 | 8.200 | 8.350 | 101,702 | +0.12(+1.46%) |
Aug 22, 2023 | 8.400 | 8.440 | 8.215 | 8.230 | 180,433 | -0.15(-1.79%) |
Aug 21, 2023 | 8.230 | 8.390 | 8.160 | 8.380 | 117,091 | +0.12(+1.45%) |
Aug 18, 2023 | 8.330 | 8.402 | 8.240 | 8.260 | 141,786 | -0.08(-0.96%) |
Aug 17, 2023 | 8.220 | 8.390 | 8.220 | 8.340 | 189,872 | +0.24(+2.96%) |
Aug 16, 2023 | 8.350 | 8.360 | 8.100 | 8.100 | 280,473 | -0.31(-3.69%) |
Aug 15, 2023 | 8.590 | 8.590 | 8.340 | 8.410 | 158,519 | -0.19(-2.21%) |
Aug 14, 2023 | 8.360 | 8.620 | 8.320 | 8.600 | 217,532 | +0.24(+2.87%) |
Aug 11, 2023 | 8.540 | 8.590 | 8.320 | 8.360 | 258,559 | -0.23(-2.68%) |
Aug 10, 2023 | 8.880 | 8.920 | 8.540 | 8.590 | 361,091 | -0.29(-3.27%) |
Aug 09, 2023 | 9.070 | 9.070 | 8.750 | 8.880 | 281,149 | -0.30(-3.27%) |
Aug 08, 2023 | 9.200 | 9.510 | 9.070 | 9.180 | 438,571 | +0.06(+0.66%) |
Aug 07, 2023 | 9.230 | 9.290 | 9.045 | 9.120 | 218,265 | -0.15(-1.62%) |
Aug 04, 2023 | 9.100 | 9.367 | 9.090 | 9.270 | 137,416 | +0.10(+1.09%) |
Aug 03, 2023 | 9.090 | 9.200 | 9.030 | 9.170 | 120,372 | +0.04(+0.44%) |
Aug 02, 2023 | 9.340 | 9.340 | 9.100 | 9.130 | 153,604 | -0.26(-2.77%) |
Aug 01, 2023 | 9.230 | 9.390 | 9.160 | 9.390 | 149,003 | +0.14(+1.51%) |
Jul 31, 2023 | 9.100 | 9.360 | 9.100 | 9.250 | 161,821 | +0.13(+1.43%) |
Jul 28, 2023 | 9.140 | 9.200 | 9.060 | 9.120 | 145,313 | +0.07(+0.77%) |
Jul 27, 2023 | 9.000 | 9.210 | 8.965 | 9.050 | 192,416 | +0.17(+1.91%) |
Jul 26, 2023 | 8.650 | 8.890 | 8.590 | 8.880 | 254,202 | +0.16(+1.83%) |
Jul 25, 2023 | 8.750 | 8.910 | 8.690 | 8.720 | 256,814 | +0.00(+0.00%) |
Jul 24, 2023 | 9.070 | 9.115 | 8.640 | 8.720 | 427,667 | -0.40(-4.39%) |
Jul 21, 2023 | 9.200 | 9.210 | 9.040 | 9.120 | 233,064 | -0.02(-0.22%) |
Jul 20, 2023 | 9.210 | 9.280 | 9.060 | 9.140 | 135,603 | -0.14(-1.51%) |
Jul 19, 2023 | 9.470 | 9.535 | 9.280 | 9.280 | 205,808 | -0.24(-2.52%) |
Jul 18, 2023 | 9.500 | 9.660 | 9.395 | 9.520 | 199,901 | +0.04(+0.42%) |
Jul 17, 2023 | 9.500 | 9.580 | 9.300 | 9.480 | 283,873 | -0.09(-0.94%) |
Jul 14, 2023 | 10.11 | 10.16 | 9.540 | 9.570 | 189,199 | -0.54(-5.34%) |
Jul 13, 2023 | 10.15 | 10.28 | 9.990 | 10.11 | 351,416 | -0.02(-0.20%) |
Jul 12, 2023 | 10.24 | 10.29 | 10.08 | 10.13 | 147,338 | +0.01(+0.10%) |
Jul 11, 2023 | 10.16 | 10.21 | 10.03 | 10.12 | 117,649 | +0.02(+0.20%) |
Jul 10, 2023 | 10.17 | 10.17 | 9.930 | 10.10 | 234,278 | -0.10(-0.98%) |
Jul 07, 2023 | 10.36 | 10.42 | 10.18 | 10.20 | 189,018 | -0.13(-1.26%) |
Jul 06, 2023 | 10.70 | 10.71 | 10.30 | 10.33 | 289,393 | -0.48(-4.44%) |
Jul 05, 2023 | 11.04 | 11.07 | 10.79 | 10.81 | 167,641 | -0.24(-2.17%) |