Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.340 | 7.365 | 7.225 | 7.310 | 427,562 | -0.01(-0.14%) |
Sep 28, 2023 | 7.230 | 7.450 | 7.155 | 7.320 | 408,773 | +0.08(+1.10%) |
Sep 27, 2023 | 7.300 | 7.390 | 7.165 | 7.240 | 353,221 | -0.05(-0.69%) |
Sep 26, 2023 | 7.340 | 7.550 | 7.260 | 7.290 | 541,483 | -0.08(-1.09%) |
Sep 25, 2023 | 7.350 | 7.400 | 7.380 | 7.370 | 686,710 | +0.35(+4.99%) |
Sep 22, 2023 | 7.150 | 7.230 | 6.970 | 7.020 | 418,844 | -0.09(-1.27%) |
Sep 21, 2023 | 7.080 | 7.220 | 7.060 | 7.110 | 555,257 | +0.00(+0.00%) |
Sep 20, 2023 | 7.470 | 7.570 | 7.090 | 7.110 | 679,165 | -0.35(-4.69%) |
Sep 19, 2023 | 7.250 | 7.510 | 7.050 | 7.460 | 1,353,781 | +0.32(+4.48%) |
Sep 18, 2023 | 7.300 | 7.305 | 7.070 | 7.140 | 1,076,647 | -0.16(-2.19%) |
Sep 15, 2023 | 7.460 | 7.540 | 7.070 | 7.300 | 9,137,658 | -0.17(-2.28%) |
Sep 14, 2023 | 7.440 | 7.630 | 7.380 | 7.470 | 1,243,999 | +0.03(+0.40%) |
Sep 13, 2023 | 7.100 | 7.540 | 7.035 | 7.440 | 793,350 | +0.30(+4.20%) |
Sep 12, 2023 | 7.220 | 7.220 | 7.010 | 7.140 | 746,571 | -0.08(-1.11%) |
Sep 11, 2023 | 7.150 | 7.310 | 7.010 | 7.220 | 795,914 | +0.11(+1.55%) |
Sep 08, 2023 | 7.000 | 7.150 | 6.810 | 7.110 | 883,795 | +0.09(+1.28%) |
Sep 07, 2023 | 7.020 | 7.100 | 6.870 | 7.020 | 874,778 | -0.05(-0.71%) |
Sep 06, 2023 | 7.250 | 7.250 | 6.880 | 7.070 | 863,479 | -0.17(-2.28%) |
Sep 05, 2023 | 7.500 | 7.500 | 6.715 | 7.235 | 1,712,256 | -0.50(-6.40%) |
Sep 01, 2023 | 8.030 | 8.130 | 7.690 | 7.730 | 386,501 | -0.30(-3.74%) |
Aug 31, 2023 | 8.400 | 8.454 | 8.010 | 8.030 | 455,231 | -0.38(-4.52%) |
Aug 30, 2023 | 8.160 | 8.440 | 8.150 | 8.410 | 396,727 | +0.26(+3.19%) |
Aug 29, 2023 | 8.000 | 8.160 | 7.830 | 8.150 | 450,854 | +0.15(+1.88%) |
Aug 28, 2023 | 8.350 | 8.470 | 7.920 | 8.000 | 477,177 | -0.34(-4.08%) |
Aug 25, 2023 | 8.430 | 8.570 | 8.320 | 8.340 | 224,718 | -0.09(-1.07%) |
Aug 24, 2023 | 8.720 | 8.730 | 8.390 | 8.430 | 248,664 | -0.33(-3.77%) |
Aug 23, 2023 | 8.700 | 8.960 | 8.460 | 8.760 | 244,467 | -0.12(-1.35%) |
Aug 22, 2023 | 8.520 | 8.890 | 8.495 | 8.880 | 457,979 | +0.37(+4.35%) |
Aug 21, 2023 | 8.590 | 8.640 | 8.420 | 8.510 | 421,013 | -0.10(-1.16%) |
Aug 18, 2023 | 8.490 | 8.730 | 8.405 | 8.610 | 384,826 | +0.03(+0.35%) |
Aug 17, 2023 | 8.570 | 8.810 | 8.476 | 8.580 | 458,884 | +0.00(+0.00%) |
Aug 16, 2023 | 9.210 | 9.430 | 8.450 | 8.580 | 1,171,958 | -0.11(-1.27%) |
Aug 15, 2023 | 8.440 | 8.720 | 8.380 | 8.690 | 320,200 | +0.26(+3.08%) |
Aug 14, 2023 | 8.340 | 8.500 | 8.180 | 8.430 | 322,829 | +0.09(+1.08%) |
Aug 11, 2023 | 8.120 | 8.360 | 8.120 | 8.340 | 323,871 | +0.23(+2.84%) |
Aug 10, 2023 | 8.220 | 8.390 | 8.100 | 8.110 | 852,464 | -0.11(-1.34%) |
Aug 09, 2023 | 8.220 | 8.330 | 8.060 | 8.220 | 309,158 | -0.02(-0.24%) |
Aug 08, 2023 | 8.360 | 8.360 | 8.080 | 8.240 | 337,154 | -0.22(-2.60%) |
Aug 07, 2023 | 8.460 | 8.530 | 8.350 | 8.460 | 255,846 | +0.05(+0.59%) |
Aug 04, 2023 | 8.340 | 8.515 | 8.340 | 8.410 | 228,516 | +0.07(+0.84%) |
Aug 03, 2023 | 8.350 | 8.480 | 8.245 | 8.340 | 264,724 | -0.05(-0.60%) |
Aug 02, 2023 | 8.510 | 8.630 | 8.380 | 8.390 | 256,867 | -0.21(-2.44%) |
Aug 01, 2023 | 8.690 | 8.730 | 8.540 | 8.600 | 248,736 | -0.09(-1.04%) |
Jul 31, 2023 | 8.680 | 8.820 | 8.590 | 8.690 | 358,693 | +0.05(+0.58%) |
Jul 28, 2023 | 8.800 | 8.930 | 8.640 | 8.640 | 506,400 | -0.12(-1.37%) |
Jul 27, 2023 | 9.090 | 9.125 | 8.690 | 8.760 | 316,777 | -0.24(-2.67%) |
Jul 26, 2023 | 8.710 | 9.220 | 8.690 | 9.000 | 767,386 | +0.30(+3.45%) |
Jul 25, 2023 | 8.690 | 9.030 | 8.690 | 8.700 | 499,935 | -0.07(-0.80%) |
Jul 24, 2023 | 8.660 | 8.830 | 8.610 | 8.770 | 503,891 | +0.12(+1.39%) |
Jul 21, 2023 | 8.800 | 8.940 | 8.630 | 8.650 | 553,222 | -0.09(-1.03%) |
Jul 20, 2023 | 8.950 | 9.000 | 8.660 | 8.740 | 1,060,417 | -0.18(-2.02%) |
Jul 19, 2023 | 9.690 | 9.770 | 8.810 | 8.920 | 609,351 | -0.82(-8.42%) |
Jul 18, 2023 | 9.540 | 9.770 | 9.515 | 9.740 | 275,654 | +0.18(+1.88%) |
Jul 17, 2023 | 9.590 | 9.660 | 9.360 | 9.560 | 370,358 | -0.07(-0.73%) |
Jul 14, 2023 | 9.680 | 9.930 | 9.470 | 9.630 | 232,050 | -0.06(-0.62%) |
Jul 13, 2023 | 10.05 | 10.17 | 9.390 | 9.690 | 586,567 | -0.08(-0.82%) |
Jul 12, 2023 | 9.570 | 10.15 | 9.250 | 9.770 | 835,090 | -0.17(-1.71%) |
Jul 11, 2023 | 9.660 | 9.965 | 9.535 | 9.940 | 523,748 | +0.32(+3.33%) |
Jul 10, 2023 | 9.440 | 9.740 | 9.440 | 9.620 | 288,023 | +0.23(+2.45%) |
Jul 07, 2023 | 9.300 | 9.430 | 9.170 | 9.390 | 448,600 | +0.06(+0.64%) |
Jul 06, 2023 | 9.600 | 9.610 | 9.190 | 9.330 | 208,735 | -0.37(-3.81%) |
Jul 05, 2023 | 10.41 | 10.41 | 9.680 | 9.700 | 215,128 | -0.62(-6.01%) |