Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.640 | 7.841 | 7.380 | 7.400 | 640,684 | -0.09(-1.20%) |
Sep 28, 2023 | 7.750 | 7.820 | 7.350 | 7.490 | 550,854 | -0.21(-2.73%) |
Sep 27, 2023 | 7.830 | 8.070 | 7.660 | 7.700 | 385,481 | -0.11(-1.41%) |
Sep 26, 2023 | 7.860 | 8.340 | 7.761 | 7.810 | 690,067 | +0.02(+0.26%) |
Sep 25, 2023 | 7.840 | 7.850 | 7.730 | 7.790 | 460,241 | -0.07(-0.89%) |
Sep 22, 2023 | 7.990 | 8.070 | 7.790 | 7.860 | 266,921 | -0.10(-1.26%) |
Sep 21, 2023 | 8.150 | 8.300 | 7.927 | 7.960 | 387,352 | -0.26(-3.16%) |
Sep 20, 2023 | 8.730 | 8.740 | 8.170 | 8.220 | 1,252,597 | -0.47(-5.41%) |
Sep 19, 2023 | 9.110 | 9.280 | 8.420 | 8.690 | 1,229,642 | -0.38(-4.19%) |
Sep 18, 2023 | 9.520 | 9.632 | 8.930 | 9.070 | 475,985 | -0.34(-3.61%) |
Sep 15, 2023 | 9.920 | 10.08 | 9.390 | 9.410 | 429,540 | -0.51(-5.14%) |
Sep 14, 2023 | 9.420 | 10.12 | 9.420 | 9.920 | 489,471 | +0.39(+4.09%) |
Sep 13, 2023 | 9.360 | 9.620 | 9.160 | 9.530 | 208,870 | +0.06(+0.63%) |
Sep 12, 2023 | 9.130 | 9.480 | 8.940 | 9.470 | 246,841 | +0.36(+3.95%) |
Sep 11, 2023 | 9.450 | 9.490 | 9.070 | 9.110 | 225,829 | -0.34(-3.60%) |
Sep 08, 2023 | 9.630 | 9.788 | 9.330 | 9.450 | 691,060 | -0.18(-1.82%) |
Sep 07, 2023 | 9.350 | 9.990 | 9.130 | 9.625 | 446,118 | +0.21(+2.18%) |
Sep 06, 2023 | 9.070 | 9.550 | 8.928 | 9.420 | 318,506 | +0.43(+4.78%) |
Sep 05, 2023 | 9.350 | 9.400 | 8.720 | 8.990 | 467,724 | -0.34(-3.64%) |
Sep 01, 2023 | 9.060 | 9.680 | 9.060 | 9.330 | 460,846 | +0.28(+3.09%) |
Aug 31, 2023 | 9.180 | 9.870 | 9.030 | 9.050 | 483,508 | -0.12(-1.31%) |
Aug 30, 2023 | 9.230 | 9.340 | 9.010 | 9.170 | 166,126 | -0.01(-0.05%) |
Aug 29, 2023 | 9.200 | 9.580 | 9.060 | 9.175 | 222,771 | +0.07(+0.71%) |
Aug 28, 2023 | 9.170 | 9.309 | 8.920 | 9.110 | 205,965 | +0.14(+1.56%) |
Aug 25, 2023 | 8.810 | 9.100 | 8.410 | 8.970 | 286,522 | +0.12(+1.36%) |
Aug 24, 2023 | 9.340 | 9.340 | 8.808 | 8.850 | 215,167 | -0.32(-3.49%) |
Aug 23, 2023 | 9.440 | 9.630 | 9.025 | 9.170 | 300,240 | -0.26(-2.76%) |
Aug 22, 2023 | 9.150 | 9.520 | 8.925 | 9.430 | 395,243 | +0.27(+2.89%) |
Aug 21, 2023 | 8.180 | 9.270 | 8.070 | 9.165 | 588,557 | +0.92(+11.23%) |
Aug 18, 2023 | 8.200 | 8.650 | 8.111 | 8.240 | 294,704 | -0.16(-1.90%) |
Aug 17, 2023 | 8.950 | 9.030 | 8.340 | 8.400 | 289,695 | -0.65(-7.18%) |
Aug 16, 2023 | 8.060 | 9.890 | 7.685 | 9.050 | 2,097,201 | +1.41(+18.46%) |
Aug 15, 2023 | 7.880 | 7.880 | 7.595 | 7.640 | 275,869 | -0.16(-2.05%) |
Aug 14, 2023 | 8.050 | 8.170 | 7.700 | 7.800 | 261,404 | -0.31(-3.82%) |
Aug 11, 2023 | 8.070 | 8.200 | 8.000 | 8.110 | 104,206 | -0.08(-0.98%) |
Aug 10, 2023 | 8.130 | 8.400 | 8.100 | 8.190 | 159,472 | +0.06(+0.74%) |
Aug 09, 2023 | 8.160 | 8.265 | 8.020 | 8.130 | 147,013 | -0.03(-0.37%) |
Aug 08, 2023 | 7.790 | 8.170 | 7.760 | 8.160 | 155,953 | +0.29(+3.68%) |
Aug 07, 2023 | 8.300 | 8.380 | 7.700 | 7.870 | 612,926 | -0.66(-7.74%) |
Aug 04, 2023 | 9.140 | 9.200 | 8.440 | 8.530 | 419,572 | -0.45(-5.01%) |
Aug 03, 2023 | 8.760 | 9.300 | 8.520 | 8.980 | 284,706 | +0.03(+0.34%) |
Aug 02, 2023 | 8.900 | 9.040 | 8.670 | 8.950 | 309,689 | +0.00(+0.00%) |
Aug 01, 2023 | 9.240 | 9.300 | 8.840 | 8.950 | 187,275 | -0.37(-3.97%) |
Jul 31, 2023 | 9.040 | 9.320 | 8.970 | 9.320 | 311,256 | +0.23(+2.53%) |
Jul 28, 2023 | 8.790 | 9.230 | 8.790 | 9.090 | 202,485 | +0.32(+3.65%) |
Jul 27, 2023 | 9.070 | 9.330 | 8.740 | 8.770 | 350,079 | -0.26(-2.88%) |
Jul 26, 2023 | 8.730 | 9.060 | 8.640 | 9.030 | 184,529 | +0.40(+4.63%) |
Jul 25, 2023 | 8.660 | 8.850 | 8.560 | 8.630 | 197,571 | -0.10(-1.15%) |
Jul 24, 2023 | 8.960 | 9.260 | 8.700 | 8.730 | 206,910 | -0.23(-2.57%) |
Jul 21, 2023 | 8.910 | 9.053 | 8.690 | 8.960 | 196,851 | +0.00(+0.00%) |
Jul 20, 2023 | 9.200 | 9.230 | 8.750 | 8.960 | 267,999 | -0.13(-1.43%) |
Jul 19, 2023 | 9.720 | 9.890 | 9.050 | 9.090 | 481,193 | -0.63(-6.48%) |
Jul 18, 2023 | 9.150 | 9.962 | 9.110 | 9.720 | 621,654 | +0.59(+6.46%) |
Jul 17, 2023 | 9.400 | 9.400 | 8.880 | 9.130 | 340,860 | +0.04(+0.50%) |
Jul 14, 2023 | 9.500 | 9.656 | 9.050 | 9.085 | 299,933 | -0.44(-4.67%) |
Jul 13, 2023 | 9.070 | 9.790 | 9.070 | 9.530 | 509,147 | +0.47(+5.19%) |
Jul 12, 2023 | 10.24 | 10.24 | 8.880 | 9.060 | 955,407 | -1.00(-9.94%) |
Jul 11, 2023 | 10.92 | 10.92 | 9.780 | 10.06 | 609,320 | -0.60(-5.67%) |
Jul 10, 2023 | 10.19 | 10.70 | 9.450 | 10.66 | 772,936 | +0.78(+7.95%) |
Jul 07, 2023 | 9.510 | 10.87 | 9.510 | 9.880 | 2,109,584 | +0.54(+5.78%) |
Jul 06, 2023 | 9.060 | 9.500 | 8.812 | 9.340 | 565,797 | +0.44(+4.94%) |
Jul 05, 2023 | 8.600 | 9.070 | 8.549 | 8.900 | 439,808 | +0.41(+4.83%) |