Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.100 | 7.240 | 7.090 | 7.150 | 9,692 | +0.04(+0.62%) |
Sep 28, 2023 | 7.200 | 7.250 | 6.840 | 7.106 | 75,139 | -0.52(-6.81%) |
Sep 27, 2023 | 7.700 | 8.000 | 7.511 | 7.625 | 54,950 | -0.40(-5.04%) |
Sep 26, 2023 | 8.090 | 8.100 | 7.960 | 8.030 | 24,207 | -0.57(-6.63%) |
Sep 25, 2023 | 9.020 | 8.600 | 8.520 | 8.600 | 23,998 | +0.05(+0.58%) |
Sep 22, 2023 | 8.790 | 8.790 | 8.530 | 8.550 | 121,205 | +0.00(+0.00%) |
Sep 21, 2023 | 8.310 | 8.800 | 8.310 | 8.550 | 23,180 | -0.23(-2.62%) |
Sep 20, 2023 | 8.750 | 8.950 | 8.740 | 8.780 | 27,617 | +0.23(+2.69%) |
Sep 19, 2023 | 8.580 | 8.950 | 8.350 | 8.550 | 19,710 | -0.45(-5.00%) |
Sep 18, 2023 | 8.690 | 9.000 | 8.690 | 9.000 | 16,032 | +0.28(+3.21%) |
Sep 15, 2023 | 9.000 | 9.150 | 8.700 | 8.720 | 21,647 | -0.10(-1.13%) |
Sep 14, 2023 | 8.660 | 8.950 | 8.660 | 8.820 | 16,168 | -0.11(-1.18%) |
Sep 13, 2023 | 8.660 | 9.040 | 8.660 | 8.925 | 7,198 | -0.07(-0.83%) |
Sep 12, 2023 | 9.000 | 9.040 | 8.800 | 9.000 | 11,484 | -0.05(-0.55%) |
Sep 11, 2023 | 9.020 | 9.135 | 8.800 | 9.050 | 5,925 | +0.10(+1.12%) |
Sep 08, 2023 | 8.940 | 8.950 | 8.800 | 8.950 | 9,224 | +0.39(+4.56%) |
Sep 07, 2023 | 8.840 | 8.840 | 8.490 | 8.560 | 25,518 | -0.26(-2.95%) |
Sep 06, 2023 | 9.240 | 9.240 | 8.800 | 8.820 | 17,473 | -0.33(-3.61%) |
Sep 05, 2023 | 9.200 | 9.450 | 9.050 | 9.150 | 21,303 | +0.17(+1.84%) |
Sep 01, 2023 | 9.480 | 9.480 | 8.950 | 8.985 | 7,552 | +0.12(+1.30%) |
Aug 31, 2023 | 9.110 | 9.200 | 8.790 | 8.870 | 46,568 | -0.68(-7.12%) |
Aug 30, 2023 | 9.890 | 9.890 | 9.310 | 9.550 | 6,370 | +0.07(+0.74%) |
Aug 29, 2023 | 9.210 | 9.690 | 9.210 | 9.480 | 2,309 | +0.02(+0.21%) |
Aug 28, 2023 | 9.370 | 9.700 | 9.200 | 9.460 | 10,672 | -0.06(-0.63%) |
Aug 25, 2023 | 9.310 | 9.860 | 9.310 | 9.520 | 9,400 | +0.24(+2.59%) |
Aug 24, 2023 | 9.360 | 9.671 | 9.250 | 9.280 | 10,230 | -0.17(-1.80%) |
Aug 23, 2023 | 9.570 | 9.940 | 9.450 | 9.450 | 24,559 | +0.00(+0.00%) |
Aug 22, 2023 | 9.260 | 9.630 | 9.260 | 9.450 | 39,166 | -0.05(-0.53%) |
Aug 21, 2023 | 9.210 | 9.500 | 9.060 | 9.500 | 14,005 | +0.14(+1.50%) |
Aug 18, 2023 | 9.145 | 9.506 | 9.145 | 9.360 | 24,421 | +0.36(+4.00%) |
Aug 17, 2023 | 9.490 | 9.490 | 8.950 | 9.000 | 39,716 | -0.01(-0.11%) |
Aug 16, 2023 | 9.350 | 9.600 | 8.940 | 9.010 | 65,065 | -0.44(-4.66%) |
Aug 15, 2023 | 9.655 | 9.860 | 9.420 | 9.450 | 66,131 | -0.35(-3.57%) |
Aug 14, 2023 | 9.510 | 9.800 | 9.426 | 9.800 | 23,453 | +0.07(+0.72%) |
Aug 11, 2023 | 9.850 | 9.860 | 9.640 | 9.730 | 4,503 | -0.02(-0.21%) |
Aug 10, 2023 | 10.04 | 10.04 | 9.740 | 9.750 | 24,153 | +0.30(+3.17%) |
Aug 09, 2023 | 9.700 | 9.700 | 9.450 | 9.450 | 38,316 | -0.43(-4.35%) |
Aug 08, 2023 | 9.800 | 9.990 | 9.730 | 9.880 | 41,179 | -0.17(-1.69%) |
Aug 07, 2023 | 10.35 | 10.35 | 10.00 | 10.05 | 5,552 | +0.05(+0.50%) |
Aug 04, 2023 | 10.17 | 10.17 | 10.00 | 10.00 | 8,523 | +0.15(+1.52%) |
Aug 03, 2023 | 9.750 | 10.00 | 9.750 | 9.850 | 34,719 | +0.00(+0.00%) |
Aug 02, 2023 | 9.725 | 10.00 | 9.700 | 9.850 | 8,178 | -0.07(-0.71%) |
Aug 01, 2023 | 9.900 | 9.970 | 9.832 | 9.920 | 29,695 | -0.28(-2.75%) |
Jul 31, 2023 | 10.14 | 10.20 | 10.06 | 10.20 | 7,177 | -0.01(-0.10%) |
Jul 28, 2023 | 10.00 | 10.21 | 10.00 | 10.21 | 10,974 | +0.37(+3.76%) |
Jul 27, 2023 | 9.910 | 10.16 | 9.840 | 9.840 | 28,771 | +0.06(+0.61%) |
Jul 26, 2023 | 10.10 | 10.10 | 9.750 | 9.780 | 13,735 | +0.04(+0.41%) |
Jul 25, 2023 | 9.900 | 9.950 | 9.630 | 9.740 | 26,170 | -0.16(-1.62%) |
Jul 24, 2023 | 9.835 | 10.20 | 9.750 | 9.900 | 11,303 | +0.02(+0.16%) |
Jul 21, 2023 | 9.960 | 10.00 | 9.670 | 9.884 | 8,790 | -0.09(-0.86%) |
Jul 20, 2023 | 10.04 | 10.04 | 9.970 | 9.970 | 10,412 | -0.03(-0.30%) |
Jul 19, 2023 | 10.24 | 10.24 | 9.620 | 10.00 | 17,840 | -0.06(-0.60%) |
Jul 18, 2023 | 9.810 | 10.06 | 9.810 | 10.06 | 21,444 | +0.09(+0.90%) |
Jul 17, 2023 | 9.650 | 10.00 | 9.610 | 9.970 | 20,978 | +0.27(+2.78%) |
Jul 14, 2023 | 9.605 | 9.700 | 9.560 | 9.700 | 2,029 | +0.02(+0.21%) |
Jul 13, 2023 | 9.900 | 9.900 | 9.480 | 9.680 | 9,265 | +0.36(+3.86%) |
Jul 12, 2023 | 9.110 | 9.340 | 9.110 | 9.320 | 25,733 | +0.42(+4.66%) |
Jul 11, 2023 | 8.880 | 8.950 | 8.770 | 8.905 | 15,313 | -0.02(-0.22%) |
Jul 10, 2023 | 8.930 | 8.950 | 8.840 | 8.925 | 2,692 | +0.01(+0.11%) |
Jul 07, 2023 | 8.990 | 8.990 | 8.690 | 8.915 | 3,204 | +0.04(+0.50%) |
Jul 06, 2023 | 8.560 | 9.000 | 8.560 | 8.871 | 5,085 | +0.01(+0.12%) |
Jul 05, 2023 | 8.970 | 9.190 | 8.670 | 8.860 | 62,187 | -0.64(-6.74%) |