Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.118 | 8.187 | 8.068 | 8.118 | 7,991 | +0.06(+0.74%) |
Sep 28, 2023 | 7.978 | 8.078 | 7.978 | 8.058 | 7,419 | +0.11(+1.38%) |
Sep 27, 2023 | 7.919 | 7.969 | 7.913 | 7.949 | 28,318 | +0.04(+0.50%) |
Sep 26, 2023 | 7.998 | 8.038 | 7.909 | 7.909 | 18,194 | -0.19(-2.33%) |
Sep 25, 2023 | 8.147 | 8.112 | 8.098 | 8.098 | 6,331 | -0.15(-1.81%) |
Sep 22, 2023 | 8.267 | 8.396 | 8.219 | 8.247 | 28,056 | -0.04(-0.48%) |
Sep 21, 2023 | 8.316 | 8.345 | 8.286 | 8.286 | 3,611 | -0.07(-0.83%) |
Sep 20, 2023 | 8.356 | 8.436 | 8.356 | 8.356 | 8,562 | +0.01(+0.12%) |
Sep 19, 2023 | 8.396 | 8.406 | 8.336 | 8.346 | 21,993 | -0.07(-0.83%) |
Sep 18, 2023 | 8.436 | 8.436 | 8.386 | 8.416 | 16,200 | -0.08(-0.94%) |
Sep 15, 2023 | 8.505 | 8.505 | 8.495 | 8.495 | 5,520 | +0.03(+0.35%) |
Sep 14, 2023 | 8.455 | 8.545 | 8.455 | 8.465 | 13,735 | -0.04(-0.47%) |
Sep 13, 2023 | 8.505 | 8.506 | 8.502 | 8.505 | 4,488 | -0.01(-0.11%) |
Sep 12, 2023 | 8.525 | 8.525 | 8.465 | 8.515 | 4,747 | -0.04(-0.47%) |
Sep 11, 2023 | 8.575 | 8.613 | 8.555 | 8.555 | 5,596 | +0.01(+0.12%) |
Sep 08, 2023 | 8.545 | 8.550 | 8.545 | 8.545 | 2,185 | +0.02(+0.21%) |
Sep 07, 2023 | 8.585 | 8.585 | 8.527 | 8.527 | 3,032 | -0.08(-0.90%) |
Sep 06, 2023 | 8.674 | 8.674 | 8.604 | 8.604 | 5,572 | -0.03(-0.35%) |
Sep 05, 2023 | 8.654 | 8.694 | 8.634 | 8.634 | 20,456 | -0.08(-0.91%) |
Sep 01, 2023 | 8.763 | 8.763 | 8.675 | 8.714 | 9,813 | -0.01(-0.11%) |
Aug 31, 2023 | 8.704 | 8.733 | 8.694 | 8.724 | 17,834 | +0.07(+0.80%) |
Aug 30, 2023 | 8.734 | 8.748 | 8.634 | 8.654 | 38,575 | -0.09(-1.02%) |
Aug 29, 2023 | 8.594 | 8.754 | 8.594 | 8.744 | 27,396 | +0.13(+1.48%) |
Aug 28, 2023 | 8.604 | 8.664 | 8.594 | 8.616 | 26,302 | -0.01(-0.09%) |
Aug 25, 2023 | 8.594 | 8.654 | 8.594 | 8.624 | 23,485 | +0.07(+0.81%) |
Aug 24, 2023 | 8.594 | 8.594 | 8.545 | 8.555 | 27,402 | -0.11(-1.26%) |
Aug 23, 2023 | 8.634 | 8.683 | 8.624 | 8.664 | 7,619 | +0.05(+0.55%) |
Aug 22, 2023 | 8.624 | 8.624 | 8.604 | 8.616 | 9,443 | +0.00(+0.02%) |
Aug 21, 2023 | 8.624 | 8.624 | 8.575 | 8.614 | 10,916 | -0.01(-0.12%) |
Aug 18, 2023 | 8.614 | 8.654 | 8.614 | 8.624 | 7,892 | -0.07(-0.80%) |
Aug 17, 2023 | 8.833 | 8.838 | 8.694 | 8.694 | 16,338 | -0.07(-0.79%) |
Aug 16, 2023 | 8.803 | 8.833 | 8.763 | 8.763 | 33,979 | +0.00(+0.00%) |
Aug 15, 2023 | 8.753 | 8.768 | 8.753 | 8.763 | 15,003 | -0.02(-0.23%) |
Aug 14, 2023 | 8.793 | 8.833 | 8.773 | 8.783 | 13,082 | -0.07(-0.79%) |
Aug 11, 2023 | 8.922 | 8.922 | 8.799 | 8.853 | 27,290 | -0.06(-0.67%) |
Aug 10, 2023 | 8.932 | 9.017 | 8.912 | 8.912 | 21,518 | +0.05(+0.56%) |
Aug 09, 2023 | 8.843 | 8.922 | 8.843 | 8.863 | 23,523 | +0.04(+0.45%) |
Aug 08, 2023 | 8.893 | 8.853 | 8.768 | 8.823 | 24,874 | -0.12(-1.34%) |
Aug 07, 2023 | 8.883 | 8.962 | 8.873 | 8.942 | 73,464 | +0.13(+1.47%) |
Aug 04, 2023 | 8.893 | 8.932 | 8.813 | 8.813 | 24,752 | -0.03(-0.34%) |
Aug 03, 2023 | 8.893 | 8.893 | 8.813 | 8.843 | 9,605 | -0.05(-0.56%) |
Aug 02, 2023 | 9.022 | 9.022 | 8.863 | 8.893 | 31,126 | -0.21(-2.29%) |
Aug 01, 2023 | 9.111 | 9.260 | 9.081 | 9.101 | 16,167 | -0.09(-0.97%) |
Jul 31, 2023 | 9.220 | 9.230 | 9.141 | 9.191 | 16,207 | -0.05(-0.54%) |
Jul 28, 2023 | 9.240 | 9.270 | 9.201 | 9.240 | 16,367 | +0.11(+1.20%) |
Jul 27, 2023 | 9.181 | 9.215 | 9.071 | 9.131 | 25,221 | +0.09(+0.99%) |
Jul 26, 2023 | 9.042 | 9.061 | 9.032 | 9.042 | 54,798 | -0.08(-0.87%) |
Jul 25, 2023 | 9.071 | 9.151 | 9.042 | 9.121 | 22,598 | +0.01(+0.11%) |
Jul 24, 2023 | 9.250 | 9.250 | 9.101 | 9.111 | 12,993 | -0.17(-1.82%) |
Jul 21, 2023 | 9.290 | 9.297 | 9.280 | 9.280 | 2,491 | +0.01(+0.11%) |
Jul 20, 2023 | 9.340 | 9.355 | 9.243 | 9.270 | 15,477 | -0.02(-0.21%) |
Jul 19, 2023 | 9.310 | 9.319 | 9.270 | 9.289 | 8,521 | -0.00(-0.01%) |
Jul 18, 2023 | 9.181 | 9.290 | 9.171 | 9.290 | 18,341 | +0.04(+0.43%) |
Jul 17, 2023 | 9.211 | 9.250 | 9.201 | 9.250 | 7,913 | +0.05(+0.54%) |
Jul 14, 2023 | 9.220 | 9.255 | 9.201 | 9.201 | 7,044 | -0.09(-0.96%) |
Jul 13, 2023 | 9.211 | 9.330 | 9.211 | 9.290 | 25,302 | +0.18(+1.96%) |
Jul 12, 2023 | 8.952 | 9.111 | 8.952 | 9.111 | 22,804 | +0.23(+2.57%) |
Jul 11, 2023 | 8.803 | 8.883 | 8.803 | 8.883 | 14,419 | +0.05(+0.56%) |
Jul 10, 2023 | 8.724 | 8.833 | 8.682 | 8.833 | 7,865 | +0.15(+1.72%) |
Jul 07, 2023 | 8.644 | 8.733 | 8.644 | 8.684 | 24,278 | +0.09(+1.04%) |
Jul 06, 2023 | 8.833 | 8.833 | 8.585 | 8.594 | 20,504 | -0.27(-3.03%) |
Jul 05, 2023 | 8.873 | 8.932 | 8.863 | 8.863 | 21,268 | -0.06(-0.67%) |