Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.095 | 8.165 | 8.046 | 8.095 | 8,013 | +0.06(+0.74%) |
Sep 28, 2023 | 7.957 | 8.056 | 7.957 | 8.036 | 7,440 | +0.11(+1.37%) |
Sep 27, 2023 | 7.897 | 7.947 | 7.891 | 7.927 | 28,396 | +0.04(+0.50%) |
Sep 26, 2023 | 7.976 | 8.016 | 7.887 | 7.887 | 18,244 | -0.19(-2.33%) |
Sep 25, 2023 | 8.125 | 8.090 | 8.076 | 8.076 | 6,349 | -0.15(-1.81%) |
Sep 22, 2023 | 8.244 | 8.373 | 8.197 | 8.224 | 28,133 | -0.04(-0.48%) |
Sep 21, 2023 | 8.293 | 8.322 | 8.264 | 8.264 | 3,621 | -0.07(-0.83%) |
Sep 20, 2023 | 8.333 | 8.412 | 8.333 | 8.333 | 8,586 | +0.01(+0.12%) |
Sep 19, 2023 | 8.373 | 8.383 | 8.313 | 8.323 | 22,053 | -0.07(-0.83%) |
Sep 18, 2023 | 8.412 | 8.412 | 8.363 | 8.393 | 16,245 | -0.08(-0.94%) |
Sep 15, 2023 | 8.482 | 8.482 | 8.472 | 8.472 | 5,535 | +0.03(+0.35%) |
Sep 14, 2023 | 8.432 | 8.521 | 8.432 | 8.442 | 13,772 | -0.04(-0.47%) |
Sep 13, 2023 | 8.482 | 8.483 | 8.479 | 8.482 | 4,501 | -0.01(-0.11%) |
Sep 12, 2023 | 8.502 | 8.502 | 8.442 | 8.491 | 4,760 | -0.04(-0.47%) |
Sep 11, 2023 | 8.551 | 8.590 | 8.531 | 8.531 | 5,612 | +0.01(+0.12%) |
Sep 08, 2023 | 8.521 | 8.526 | 8.521 | 8.521 | 2,191 | +0.02(+0.21%) |
Sep 07, 2023 | 8.561 | 8.561 | 8.504 | 8.504 | 3,040 | -0.08(-0.90%) |
Sep 06, 2023 | 8.650 | 8.650 | 8.581 | 8.581 | 5,588 | -0.03(-0.35%) |
Sep 05, 2023 | 8.630 | 8.670 | 8.611 | 8.611 | 20,512 | -0.08(-0.91%) |
Sep 01, 2023 | 8.739 | 8.739 | 8.651 | 8.690 | 9,840 | -0.01(-0.11%) |
Aug 31, 2023 | 8.680 | 8.710 | 8.670 | 8.700 | 17,883 | +0.07(+0.80%) |
Aug 30, 2023 | 8.710 | 8.725 | 8.611 | 8.630 | 38,681 | -0.09(-1.02%) |
Aug 29, 2023 | 8.571 | 8.730 | 8.571 | 8.720 | 27,472 | +0.13(+1.48%) |
Aug 28, 2023 | 8.581 | 8.640 | 8.571 | 8.593 | 26,375 | -0.01(-0.09%) |
Aug 25, 2023 | 8.571 | 8.630 | 8.571 | 8.601 | 23,550 | +0.07(+0.81%) |
Aug 24, 2023 | 8.571 | 8.571 | 8.521 | 8.531 | 27,478 | -0.11(-1.26%) |
Aug 23, 2023 | 8.611 | 8.659 | 8.601 | 8.640 | 7,640 | +0.05(+0.55%) |
Aug 22, 2023 | 8.601 | 8.601 | 8.581 | 8.593 | 9,469 | +0.00(+0.02%) |
Aug 21, 2023 | 8.601 | 8.601 | 8.551 | 8.591 | 10,946 | -0.01(-0.12%) |
Aug 18, 2023 | 8.591 | 8.630 | 8.591 | 8.601 | 7,914 | -0.07(-0.80%) |
Aug 17, 2023 | 8.809 | 8.813 | 8.670 | 8.670 | 16,383 | -0.07(-0.79%) |
Aug 16, 2023 | 8.779 | 8.809 | 8.739 | 8.739 | 34,072 | +0.00(+0.00%) |
Aug 15, 2023 | 8.729 | 8.744 | 8.729 | 8.739 | 15,044 | -0.02(-0.23%) |
Aug 14, 2023 | 8.769 | 8.809 | 8.749 | 8.759 | 13,118 | -0.07(-0.79%) |
Aug 11, 2023 | 8.898 | 8.898 | 8.775 | 8.829 | 27,365 | -0.06(-0.67%) |
Aug 10, 2023 | 8.908 | 8.992 | 8.888 | 8.888 | 21,577 | +0.05(+0.56%) |
Aug 09, 2023 | 8.819 | 8.898 | 8.819 | 8.838 | 23,588 | +0.04(+0.45%) |
Aug 08, 2023 | 8.868 | 8.829 | 8.744 | 8.798 | 24,942 | -0.12(-1.34%) |
Aug 07, 2023 | 8.858 | 8.938 | 8.848 | 8.918 | 73,666 | +0.13(+1.47%) |
Aug 04, 2023 | 8.868 | 8.908 | 8.789 | 8.789 | 24,820 | -0.03(-0.34%) |
Aug 03, 2023 | 8.868 | 8.868 | 8.789 | 8.819 | 9,632 | -0.05(-0.56%) |
Aug 02, 2023 | 8.997 | 8.997 | 8.838 | 8.868 | 31,212 | -0.21(-2.29%) |
Aug 01, 2023 | 9.086 | 9.235 | 9.056 | 9.076 | 16,212 | -0.09(-0.97%) |
Jul 31, 2023 | 9.195 | 9.205 | 9.116 | 9.165 | 16,251 | -0.05(-0.54%) |
Jul 28, 2023 | 9.215 | 9.245 | 9.175 | 9.215 | 16,412 | +0.11(+1.20%) |
Jul 27, 2023 | 9.156 | 9.190 | 9.047 | 9.106 | 25,291 | +0.09(+0.99%) |
Jul 26, 2023 | 9.017 | 9.037 | 9.007 | 9.017 | 54,949 | -0.08(-0.87%) |
Jul 25, 2023 | 9.047 | 9.126 | 9.017 | 9.096 | 22,660 | +0.01(+0.11%) |
Jul 24, 2023 | 9.225 | 9.225 | 9.076 | 9.086 | 13,029 | -0.17(-1.82%) |
Jul 21, 2023 | 9.265 | 9.272 | 9.255 | 9.255 | 2,498 | +0.01(+0.11%) |
Jul 20, 2023 | 9.314 | 9.329 | 9.217 | 9.245 | 15,519 | -0.02(-0.21%) |
Jul 19, 2023 | 9.284 | 9.293 | 9.245 | 9.264 | 8,545 | -0.00(-0.01%) |
Jul 18, 2023 | 9.156 | 9.265 | 9.146 | 9.265 | 18,392 | +0.04(+0.43%) |
Jul 17, 2023 | 9.185 | 9.225 | 9.175 | 9.225 | 7,935 | +0.05(+0.54%) |
Jul 14, 2023 | 9.195 | 9.230 | 9.175 | 9.175 | 7,063 | -0.09(-0.96%) |
Jul 13, 2023 | 9.185 | 9.304 | 9.185 | 9.265 | 25,371 | +0.18(+1.96%) |
Jul 12, 2023 | 8.928 | 9.086 | 8.928 | 9.086 | 22,867 | +0.23(+2.57%) |
Jul 11, 2023 | 8.779 | 8.858 | 8.779 | 8.858 | 14,459 | +0.05(+0.56%) |
Jul 10, 2023 | 8.700 | 8.809 | 8.658 | 8.809 | 7,887 | +0.15(+1.72%) |
Jul 07, 2023 | 8.620 | 8.709 | 8.620 | 8.660 | 24,345 | +0.09(+1.04%) |
Jul 06, 2023 | 8.809 | 8.809 | 8.561 | 8.571 | 20,560 | -0.27(-3.03%) |
Jul 05, 2023 | 8.848 | 8.908 | 8.838 | 8.838 | 21,326 | -0.06(-0.67%) |