Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.810 | 6.850 | 6.515 | 6.550 | 898,145 | -0.17(-2.53%) |
Sep 28, 2023 | 6.810 | 6.820 | 6.600 | 6.720 | 605,197 | -0.09(-1.32%) |
Sep 27, 2023 | 6.830 | 6.950 | 6.665 | 6.810 | 547,953 | +0.01(+0.15%) |
Sep 26, 2023 | 6.740 | 7.040 | 6.740 | 6.800 | 606,126 | +0.01(+0.15%) |
Sep 25, 2023 | 6.850 | 6.810 | 6.750 | 6.790 | 548,883 | -0.10(-1.45%) |
Sep 22, 2023 | 7.000 | 7.000 | 6.840 | 6.890 | 668,733 | -0.08(-1.15%) |
Sep 21, 2023 | 7.130 | 7.200 | 6.860 | 6.970 | 768,755 | -0.27(-3.73%) |
Sep 20, 2023 | 7.120 | 7.920 | 7.070 | 7.240 | 1,467,086 | +0.12(+1.69%) |
Sep 19, 2023 | 7.120 | 7.130 | 6.810 | 7.120 | 1,119,280 | -0.01(-0.14%) |
Sep 18, 2023 | 7.790 | 7.840 | 7.065 | 7.130 | 1,660,004 | -0.44(-5.81%) |
Sep 15, 2023 | 8.000 | 8.030 | 7.550 | 7.570 | 2,941,032 | -0.38(-4.78%) |
Sep 14, 2023 | 7.980 | 8.390 | 7.570 | 7.950 | 2,767,599 | +0.29(+3.79%) |
Sep 13, 2023 | 7.730 | 8.020 | 7.640 | 7.660 | 738,322 | -0.09(-1.16%) |
Sep 12, 2023 | 7.750 | 7.850 | 7.670 | 7.750 | 656,519 | +0.00(+0.00%) |
Sep 11, 2023 | 7.870 | 7.900 | 7.650 | 7.750 | 626,954 | -0.12(-1.52%) |
Sep 08, 2023 | 7.720 | 7.880 | 7.640 | 7.870 | 653,361 | +0.16(+2.08%) |
Sep 07, 2023 | 7.750 | 7.830 | 7.680 | 7.710 | 798,030 | -0.10(-1.28%) |
Sep 06, 2023 | 7.840 | 7.890 | 7.710 | 7.810 | 672,630 | -0.06(-0.76%) |
Sep 05, 2023 | 7.920 | 8.020 | 7.800 | 7.870 | 573,982 | -0.07(-0.88%) |
Sep 01, 2023 | 7.920 | 8.090 | 7.875 | 7.940 | 574,135 | +0.04(+0.51%) |
Aug 31, 2023 | 7.900 | 8.020 | 7.800 | 7.900 | 715,021 | -0.02(-0.25%) |
Aug 30, 2023 | 7.940 | 8.020 | 7.822 | 7.920 | 536,305 | -0.03(-0.38%) |
Aug 29, 2023 | 7.910 | 7.980 | 7.765 | 7.950 | 598,757 | +0.02(+0.25%) |
Aug 28, 2023 | 8.070 | 8.150 | 7.874 | 7.930 | 409,031 | -0.11(-1.37%) |
Aug 25, 2023 | 7.860 | 8.080 | 7.763 | 8.040 | 603,374 | +0.29(+3.74%) |
Aug 24, 2023 | 8.030 | 8.080 | 7.595 | 7.750 | 1,000,769 | -0.27(-3.37%) |
Aug 23, 2023 | 8.180 | 8.230 | 8.000 | 8.020 | 400,271 | -0.12(-1.47%) |
Aug 22, 2023 | 8.210 | 8.280 | 8.010 | 8.140 | 492,201 | -0.03(-0.37%) |
Aug 21, 2023 | 8.160 | 8.320 | 8.010 | 8.170 | 614,083 | +0.01(+0.12%) |
Aug 18, 2023 | 8.010 | 8.330 | 7.970 | 8.160 | 467,810 | +0.04(+0.49%) |
Aug 17, 2023 | 8.600 | 8.750 | 8.100 | 8.120 | 961,808 | -0.50(-5.80%) |
Aug 16, 2023 | 8.880 | 8.885 | 8.620 | 8.620 | 667,223 | -0.32(-3.58%) |
Aug 15, 2023 | 9.060 | 9.070 | 8.690 | 8.940 | 677,134 | -0.21(-2.30%) |
Aug 14, 2023 | 8.750 | 9.150 | 8.610 | 9.150 | 710,441 | +0.33(+3.74%) |
Aug 11, 2023 | 8.940 | 9.010 | 8.680 | 8.820 | 571,306 | -0.23(-2.54%) |
Aug 10, 2023 | 9.300 | 9.890 | 8.940 | 9.050 | 1,983,026 | -0.32(-3.42%) |
Aug 09, 2023 | 8.130 | 9.460 | 8.080 | 9.370 | 3,091,255 | +1.34(+16.69%) |
Aug 08, 2023 | 8.000 | 8.070 | 7.581 | 8.030 | 1,131,162 | +0.35(+4.56%) |
Aug 07, 2023 | 8.180 | 8.210 | 7.630 | 7.680 | 1,072,514 | -0.54(-6.57%) |
Aug 04, 2023 | 8.300 | 8.500 | 8.190 | 8.220 | 650,810 | -0.08(-0.96%) |
Aug 03, 2023 | 8.160 | 8.360 | 8.100 | 8.300 | 666,222 | +0.08(+0.97%) |
Aug 02, 2023 | 8.040 | 8.310 | 7.965 | 8.220 | 624,528 | +0.07(+0.86%) |
Aug 01, 2023 | 8.210 | 8.230 | 7.970 | 8.150 | 683,013 | -0.10(-1.21%) |
Jul 31, 2023 | 7.940 | 8.270 | 7.935 | 8.250 | 745,855 | +0.32(+4.04%) |
Jul 28, 2023 | 7.700 | 7.950 | 7.660 | 7.930 | 675,354 | +0.27(+3.52%) |
Jul 27, 2023 | 8.040 | 8.060 | 7.620 | 7.660 | 1,040,506 | -0.33(-4.13%) |
Jul 26, 2023 | 8.030 | 8.100 | 7.950 | 7.990 | 481,491 | -0.03(-0.37%) |
Jul 25, 2023 | 8.140 | 8.220 | 7.930 | 8.020 | 547,522 | -0.15(-1.84%) |
Jul 24, 2023 | 7.910 | 8.210 | 7.910 | 8.170 | 718,627 | +0.06(+0.74%) |
Jul 21, 2023 | 8.080 | 8.170 | 7.920 | 8.110 | 778,051 | +0.11(+1.37%) |
Jul 20, 2023 | 8.250 | 8.290 | 7.991 | 8.000 | 555,053 | -0.33(-3.96%) |
Jul 19, 2023 | 8.380 | 8.490 | 8.292 | 8.330 | 426,044 | -0.05(-0.60%) |
Jul 18, 2023 | 8.400 | 8.570 | 8.365 | 8.380 | 426,909 | +0.01(+0.12%) |
Jul 17, 2023 | 8.410 | 8.560 | 8.270 | 8.370 | 1,006,749 | -0.05(-0.59%) |
Jul 14, 2023 | 8.460 | 8.540 | 8.340 | 8.420 | 484,542 | -0.03(-0.36%) |
Jul 13, 2023 | 8.570 | 8.620 | 8.430 | 8.450 | 398,055 | -0.10(-1.17%) |
Jul 12, 2023 | 8.710 | 8.710 | 8.440 | 8.550 | 548,358 | -0.06(-0.70%) |
Jul 11, 2023 | 8.630 | 8.740 | 8.485 | 8.610 | 537,622 | -0.05(-0.58%) |
Jul 10, 2023 | 8.140 | 8.680 | 8.130 | 8.660 | 1,057,314 | +0.50(+6.13%) |
Jul 07, 2023 | 7.910 | 8.180 | 7.900 | 8.160 | 631,574 | +0.28(+3.55%) |
Jul 06, 2023 | 7.880 | 7.918 | 7.730 | 7.880 | 645,510 | -0.07(-0.88%) |
Jul 05, 2023 | 8.010 | 8.030 | 7.800 | 7.950 | 755,535 | -0.06(-0.75%) |