Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.640 | 8.750 | 8.340 | 8.600 | 14,092 | +0.30(+3.61%) |
Sep 28, 2023 | 8.380 | 8.490 | 8.300 | 8.300 | 7,203 | -0.01(-0.12%) |
Sep 27, 2023 | 8.410 | 8.560 | 8.180 | 8.310 | 13,881 | -0.05(-0.60%) |
Sep 26, 2023 | 8.320 | 8.575 | 8.250 | 8.360 | 17,351 | +0.06(+0.72%) |
Sep 25, 2023 | 8.550 | 8.528 | 8.300 | 8.300 | 16,816 | -0.23(-2.70%) |
Sep 22, 2023 | 8.510 | 8.758 | 8.510 | 8.530 | 12,073 | +0.02(+0.24%) |
Sep 21, 2023 | 8.300 | 8.720 | 8.220 | 8.510 | 21,829 | +0.18(+2.16%) |
Sep 20, 2023 | 8.640 | 8.850 | 8.320 | 8.330 | 36,437 | -0.43(-4.91%) |
Sep 19, 2023 | 8.400 | 8.820 | 8.290 | 8.760 | 21,361 | +0.14(+1.62%) |
Sep 18, 2023 | 8.340 | 8.640 | 8.150 | 8.620 | 27,366 | +0.11(+1.29%) |
Sep 15, 2023 | 8.800 | 8.970 | 8.100 | 8.510 | 66,788 | -0.23(-2.63%) |
Sep 14, 2023 | 8.442 | 8.750 | 8.380 | 8.740 | 31,370 | +0.28(+3.31%) |
Sep 13, 2023 | 8.170 | 8.641 | 8.150 | 8.460 | 26,938 | +0.25(+3.05%) |
Sep 12, 2023 | 8.090 | 8.350 | 8.090 | 8.210 | 15,696 | +0.00(+0.00%) |
Sep 11, 2023 | 8.350 | 8.400 | 8.150 | 8.210 | 10,976 | -0.19(-2.26%) |
Sep 08, 2023 | 8.140 | 8.400 | 8.040 | 8.400 | 39,428 | +0.20(+2.44%) |
Sep 07, 2023 | 8.030 | 8.440 | 8.030 | 8.200 | 63,248 | -0.19(-2.26%) |
Sep 06, 2023 | 8.350 | 8.570 | 8.040 | 8.390 | 69,919 | -0.10(-1.18%) |
Sep 05, 2023 | 8.200 | 8.520 | 8.070 | 8.490 | 33,270 | +0.46(+5.73%) |
Sep 01, 2023 | 8.280 | 8.520 | 8.010 | 8.030 | 63,701 | -0.35(-4.18%) |
Aug 31, 2023 | 9.000 | 9.100 | 8.340 | 8.380 | 32,680 | -0.50(-5.63%) |
Aug 30, 2023 | 8.910 | 9.130 | 8.785 | 8.880 | 38,127 | +0.08(+0.91%) |
Aug 29, 2023 | 8.330 | 8.850 | 8.330 | 8.800 | 44,433 | +0.42(+5.01%) |
Aug 28, 2023 | 8.610 | 8.750 | 8.380 | 8.380 | 39,378 | -0.11(-1.30%) |
Aug 25, 2023 | 8.370 | 8.690 | 8.170 | 8.490 | 26,976 | +0.11(+1.31%) |
Aug 24, 2023 | 8.270 | 8.560 | 8.160 | 8.380 | 64,787 | +0.32(+3.97%) |
Aug 23, 2023 | 7.420 | 8.200 | 7.420 | 8.060 | 60,285 | +0.64(+8.63%) |
Aug 22, 2023 | 7.620 | 7.640 | 7.245 | 7.420 | 20,087 | -0.13(-1.72%) |
Aug 21, 2023 | 7.760 | 7.900 | 7.550 | 7.550 | 20,837 | -0.20(-2.58%) |
Aug 18, 2023 | 7.540 | 8.000 | 7.510 | 7.750 | 61,549 | +0.15(+1.97%) |
Aug 17, 2023 | 7.820 | 7.993 | 7.530 | 7.600 | 49,692 | -0.28(-3.55%) |
Aug 16, 2023 | 8.490 | 8.760 | 7.770 | 7.880 | 52,479 | -0.69(-8.05%) |
Aug 15, 2023 | 7.990 | 8.880 | 7.750 | 8.570 | 198,890 | +1.00(+13.21%) |
Aug 14, 2023 | 7.490 | 7.740 | 7.105 | 7.570 | 46,161 | +0.17(+2.30%) |
Aug 11, 2023 | 7.250 | 7.562 | 7.048 | 7.400 | 36,207 | +0.11(+1.51%) |
Aug 10, 2023 | 7.790 | 7.790 | 7.250 | 7.290 | 83,833 | -0.52(-6.66%) |
Aug 09, 2023 | 8.040 | 8.190 | 7.770 | 7.810 | 48,790 | -0.22(-2.74%) |
Aug 08, 2023 | 8.140 | 8.380 | 8.030 | 8.030 | 69,906 | -0.16(-1.95%) |
Aug 07, 2023 | 8.120 | 8.370 | 8.120 | 8.190 | 28,079 | +0.13(+1.61%) |
Aug 04, 2023 | 8.300 | 8.480 | 8.020 | 8.060 | 60,843 | -0.20(-2.42%) |
Aug 03, 2023 | 8.430 | 8.500 | 8.200 | 8.260 | 15,940 | -0.15(-1.78%) |
Aug 02, 2023 | 8.230 | 8.500 | 8.056 | 8.410 | 38,043 | +0.13(+1.57%) |
Aug 01, 2023 | 8.090 | 8.490 | 8.020 | 8.280 | 20,784 | +0.07(+0.85%) |
Jul 31, 2023 | 8.280 | 8.432 | 8.070 | 8.210 | 36,257 | -0.06(-0.73%) |
Jul 28, 2023 | 8.250 | 8.415 | 8.020 | 8.270 | 27,044 | +0.09(+1.10%) |
Jul 27, 2023 | 8.440 | 8.504 | 8.030 | 8.180 | 36,390 | -0.31(-3.65%) |
Jul 26, 2023 | 8.600 | 8.720 | 8.370 | 8.490 | 49,329 | -0.18(-2.08%) |
Jul 25, 2023 | 8.840 | 8.890 | 8.571 | 8.670 | 19,491 | -0.07(-0.80%) |
Jul 24, 2023 | 8.800 | 9.020 | 8.630 | 8.740 | 54,090 | -0.18(-2.02%) |
Jul 21, 2023 | 9.030 | 9.080 | 8.810 | 8.920 | 47,335 | +0.01(+0.11%) |
Jul 20, 2023 | 8.250 | 9.000 | 8.250 | 8.910 | 105,664 | +0.66(+8.00%) |
Jul 19, 2023 | 8.420 | 8.829 | 8.200 | 8.250 | 141,414 | -0.91(-9.93%) |
Jul 18, 2023 | 9.250 | 9.290 | 8.935 | 9.160 | 70,947 | -0.01(-0.11%) |
Jul 17, 2023 | 9.000 | 9.340 | 8.900 | 9.170 | 95,490 | +0.14(+1.55%) |
Jul 14, 2023 | 8.950 | 9.140 | 8.950 | 9.030 | 21,498 | +0.12(+1.35%) |
Jul 13, 2023 | 9.170 | 9.300 | 8.910 | 8.910 | 40,488 | -0.21(-2.30%) |
Jul 12, 2023 | 8.900 | 9.130 | 8.791 | 9.120 | 49,425 | +0.34(+3.87%) |
Jul 11, 2023 | 8.750 | 8.890 | 8.636 | 8.780 | 33,972 | -0.15(-1.68%) |
Jul 10, 2023 | 9.080 | 9.130 | 8.850 | 8.930 | 35,127 | -0.24(-2.62%) |
Jul 07, 2023 | 8.950 | 9.300 | 8.922 | 9.170 | 27,006 | +0.25(+2.80%) |
Jul 06, 2023 | 8.740 | 9.000 | 8.700 | 8.920 | 27,973 | +0.07(+0.79%) |
Jul 05, 2023 | 9.080 | 9.605 | 8.610 | 8.850 | 119,006 | -0.50(-5.35%) |