Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.470 | 7.500 | 7.417 | 7.492 | 314,651 | +0.24(+3.34%) |
Sep 28, 2023 | 7.185 | 7.270 | 7.171 | 7.250 | 7,809 | +0.12(+1.68%) |
Sep 27, 2023 | 7.540 | 7.540 | 7.086 | 7.130 | 290,023 | +0.07(+0.99%) |
Sep 26, 2023 | 7.250 | 7.440 | 7.050 | 7.060 | 457,028 | -0.44(-5.88%) |
Sep 25, 2023 | 7.200 | 7.501 | 7.425 | 7.501 | 68,956 | +0.27(+3.75%) |
Sep 22, 2023 | 7.437 | 7.485 | 7.230 | 7.230 | 713,629 | -0.07(-0.99%) |
Sep 21, 2023 | 7.330 | 7.460 | 7.220 | 7.302 | 341,754 | -0.05(-0.65%) |
Sep 20, 2023 | 7.420 | 7.560 | 7.350 | 7.350 | 16,487 | -0.09(-1.21%) |
Sep 19, 2023 | 7.610 | 7.630 | 7.425 | 7.440 | 375,116 | -0.17(-2.27%) |
Sep 18, 2023 | 7.760 | 7.760 | 7.613 | 7.613 | 34,594 | -0.20(-2.60%) |
Sep 15, 2023 | 7.850 | 7.850 | 7.800 | 7.816 | 376,753 | +0.08(+0.98%) |
Sep 14, 2023 | 7.855 | 7.855 | 7.640 | 7.740 | 18,913 | +0.22(+2.93%) |
Sep 13, 2023 | 7.620 | 7.640 | 7.520 | 7.520 | 365,227 | -0.11(-1.44%) |
Sep 12, 2023 | 7.720 | 7.740 | 7.630 | 7.630 | 369,755 | -0.19(-2.43%) |
Sep 11, 2023 | 7.600 | 7.870 | 7.595 | 7.820 | 52,772 | +0.23(+3.04%) |
Sep 08, 2023 | 7.400 | 7.589 | 7.400 | 7.589 | 19,716 | +0.04(+0.56%) |
Sep 07, 2023 | 7.595 | 7.820 | 7.540 | 7.547 | 19,808 | -0.26(-3.33%) |
Sep 06, 2023 | 7.858 | 7.890 | 7.740 | 7.807 | 15,657 | -0.10(-1.23%) |
Sep 05, 2023 | 8.000 | 8.047 | 7.900 | 7.904 | 31,017 | -0.04(-0.45%) |
Sep 01, 2023 | 7.822 | 7.940 | 7.810 | 7.940 | 59,187 | +0.20(+2.58%) |
Aug 31, 2023 | 7.700 | 7.745 | 7.628 | 7.740 | 602,396 | +0.05(+0.65%) |
Aug 30, 2023 | 7.645 | 7.800 | 7.640 | 7.690 | 109,058 | +0.09(+1.18%) |
Aug 29, 2023 | 7.410 | 7.600 | 7.360 | 7.600 | 27,465 | +0.19(+2.56%) |
Aug 28, 2023 | 7.366 | 7.490 | 7.360 | 7.410 | 12,726 | +0.08(+1.09%) |
Aug 25, 2023 | 7.367 | 7.403 | 7.277 | 7.330 | 25,200 | +0.02(+0.27%) |
Aug 24, 2023 | 7.540 | 7.550 | 7.290 | 7.310 | 31,686 | -0.26(-3.43%) |
Aug 23, 2023 | 7.780 | 7.780 | 7.320 | 7.570 | 55,214 | +0.23(+3.14%) |
Aug 22, 2023 | 7.457 | 7.510 | 7.310 | 7.340 | 16,719 | +0.01(+0.13%) |
Aug 21, 2023 | 7.241 | 7.370 | 7.130 | 7.330 | 26,938 | +0.09(+1.24%) |
Aug 18, 2023 | 7.010 | 7.245 | 7.000 | 7.240 | 28,717 | -0.08(-1.09%) |
Aug 17, 2023 | 7.560 | 7.560 | 7.320 | 7.320 | 16,553 | -0.12(-1.61%) |
Aug 16, 2023 | 7.500 | 7.530 | 7.260 | 7.440 | 68,246 | -0.09(-1.20%) |
Aug 15, 2023 | 7.750 | 7.770 | 7.520 | 7.530 | 25,049 | -0.34(-4.27%) |
Aug 14, 2023 | 7.900 | 8.060 | 7.854 | 7.866 | 62,548 | -0.34(-4.13%) |
Aug 11, 2023 | 8.200 | 8.220 | 8.160 | 8.205 | 6,046 | +0.02(+0.22%) |
Aug 10, 2023 | 8.431 | 8.431 | 8.165 | 8.187 | 23,888 | -0.15(-1.83%) |
Aug 09, 2023 | 8.440 | 8.440 | 8.334 | 8.340 | 8,707 | -0.18(-2.11%) |
Aug 08, 2023 | 8.320 | 8.550 | 8.310 | 8.520 | 30,903 | -0.04(-0.41%) |
Aug 07, 2023 | 8.220 | 8.690 | 8.220 | 8.555 | 14,168 | -0.13(-1.55%) |
Aug 04, 2023 | 8.550 | 8.840 | 8.550 | 8.690 | 11,042 | -0.10(-1.15%) |
Aug 03, 2023 | 8.000 | 8.799 | 8.000 | 8.791 | 20,710 | +0.34(+4.00%) |
Aug 02, 2023 | 8.590 | 8.700 | 8.400 | 8.453 | 44,816 | -0.39(-4.39%) |
Aug 01, 2023 | 9.130 | 9.130 | 8.650 | 8.841 | 15,461 | -0.11(-1.22%) |
Jul 31, 2023 | 8.951 | 9.066 | 8.890 | 8.950 | 47,283 | +0.08(+0.90%) |
Jul 28, 2023 | 8.800 | 8.890 | 8.725 | 8.870 | 10,933 | +0.11(+1.26%) |
Jul 27, 2023 | 8.720 | 8.875 | 8.666 | 8.760 | 13,766 | +0.03(+0.30%) |
Jul 26, 2023 | 8.970 | 8.970 | 8.650 | 8.734 | 19,441 | -0.19(-2.09%) |
Jul 25, 2023 | 8.570 | 9.000 | 8.570 | 8.920 | 45,346 | +0.41(+4.82%) |
Jul 24, 2023 | 8.440 | 8.527 | 8.440 | 8.510 | 210,354 | +0.01(+0.09%) |
Jul 21, 2023 | 8.510 | 8.530 | 8.420 | 8.502 | 33,004 | -0.07(-0.79%) |
Jul 20, 2023 | 8.770 | 8.786 | 8.570 | 8.570 | 67,603 | -0.19(-2.17%) |
Jul 19, 2023 | 8.465 | 9.000 | 8.465 | 8.760 | 46,452 | +0.22(+2.59%) |
Jul 18, 2023 | 8.260 | 8.578 | 8.260 | 8.539 | 18,633 | +0.08(+0.93%) |
Jul 17, 2023 | 8.230 | 8.480 | 8.230 | 8.460 | 40,799 | -0.02(-0.24%) |
Jul 14, 2023 | 8.590 | 8.635 | 8.470 | 8.480 | 28,151 | -0.25(-2.86%) |
Jul 13, 2023 | 8.840 | 9.010 | 8.730 | 8.730 | 87,226 | +0.00(+0.01%) |
Jul 12, 2023 | 8.490 | 8.818 | 8.420 | 8.729 | 193,680 | +0.42(+5.09%) |
Jul 11, 2023 | 8.300 | 8.310 | 8.230 | 8.306 | 23,959 | +0.07(+0.81%) |
Jul 10, 2023 | 7.720 | 8.258 | 7.720 | 8.240 | 23,114 | +0.17(+2.11%) |
Jul 07, 2023 | 7.820 | 8.120 | 7.810 | 8.070 | 53,699 | +0.33(+4.26%) |
Jul 06, 2023 | 8.050 | 8.050 | 7.700 | 7.740 | 21,065 | -0.18(-2.32%) |
Jul 05, 2023 | 7.500 | 7.923 | 7.500 | 7.923 | 25,552 | +0.08(+1.00%) |