Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.300 | 8.360 | 8.030 | 8.090 | 49,197 | -0.01(-0.12%) |
Sep 28, 2023 | 8.060 | 8.430 | 8.060 | 8.100 | 88,687 | +0.08(+1.00%) |
Sep 27, 2023 | 7.950 | 8.145 | 7.280 | 8.020 | 72,284 | +0.17(+2.17%) |
Sep 26, 2023 | 7.700 | 7.980 | 7.666 | 7.850 | 159,572 | +0.30(+3.97%) |
Sep 25, 2023 | 7.390 | 7.580 | 7.490 | 7.550 | 54,308 | +0.07(+0.94%) |
Sep 22, 2023 | 7.430 | 7.572 | 7.330 | 7.480 | 103,604 | +0.07(+0.94%) |
Sep 21, 2023 | 7.210 | 7.550 | 7.130 | 7.410 | 78,610 | +0.14(+1.93%) |
Sep 20, 2023 | 7.590 | 7.708 | 7.270 | 7.270 | 55,388 | -0.32(-4.22%) |
Sep 19, 2023 | 7.430 | 7.640 | 7.300 | 7.590 | 58,093 | +0.08(+1.07%) |
Sep 18, 2023 | 7.420 | 7.600 | 7.370 | 7.510 | 52,448 | +0.06(+0.81%) |
Sep 15, 2023 | 7.620 | 7.750 | 7.350 | 7.450 | 181,190 | -0.25(-3.25%) |
Sep 14, 2023 | 7.600 | 7.700 | 7.570 | 7.700 | 58,698 | +0.22(+2.94%) |
Sep 13, 2023 | 7.610 | 7.727 | 7.480 | 7.480 | 116,744 | -0.13(-1.71%) |
Sep 12, 2023 | 7.540 | 7.730 | 7.520 | 7.610 | 117,312 | +0.07(+0.93%) |
Sep 11, 2023 | 7.730 | 7.740 | 7.240 | 7.540 | 170,068 | -0.19(-2.46%) |
Sep 08, 2023 | 7.650 | 7.840 | 7.620 | 7.730 | 87,391 | +0.11(+1.44%) |
Sep 07, 2023 | 7.950 | 7.968 | 7.550 | 7.620 | 131,189 | -0.42(-5.22%) |
Sep 06, 2023 | 7.980 | 8.220 | 7.980 | 8.040 | 81,476 | +0.00(+0.00%) |
Sep 05, 2023 | 8.230 | 8.230 | 7.756 | 8.040 | 93,086 | -0.09(-1.11%) |
Sep 01, 2023 | 7.950 | 8.385 | 7.950 | 8.130 | 85,228 | +0.24(+3.04%) |
Aug 31, 2023 | 7.920 | 8.090 | 7.890 | 7.890 | 119,956 | -0.02(-0.25%) |
Aug 30, 2023 | 7.760 | 8.000 | 7.700 | 7.910 | 135,899 | +0.01(+0.13%) |
Aug 29, 2023 | 7.870 | 8.140 | 7.550 | 7.900 | 408,188 | -0.27(-3.30%) |
Aug 28, 2023 | 8.020 | 8.200 | 8.010 | 8.170 | 57,198 | +0.19(+2.38%) |
Aug 25, 2023 | 8.220 | 8.350 | 7.980 | 7.980 | 67,002 | -0.17(-2.09%) |
Aug 24, 2023 | 8.660 | 8.660 | 7.885 | 8.150 | 102,580 | -0.63(-7.18%) |
Aug 23, 2023 | 8.480 | 8.900 | 8.435 | 8.780 | 93,939 | +0.33(+3.91%) |
Aug 22, 2023 | 8.240 | 8.500 | 7.910 | 8.450 | 93,926 | +0.20(+2.42%) |
Aug 21, 2023 | 8.200 | 8.360 | 8.030 | 8.250 | 135,418 | +0.05(+0.61%) |
Aug 18, 2023 | 8.010 | 8.290 | 8.002 | 8.200 | 77,182 | +0.07(+0.86%) |
Aug 17, 2023 | 7.850 | 8.390 | 7.850 | 8.130 | 135,064 | +0.32(+4.10%) |
Aug 16, 2023 | 7.640 | 7.950 | 7.640 | 7.810 | 105,412 | +0.11(+1.43%) |
Aug 15, 2023 | 8.380 | 8.560 | 7.590 | 7.700 | 223,037 | -0.87(-10.15%) |
Aug 14, 2023 | 8.570 | 8.880 | 8.315 | 8.570 | 152,807 | -0.22(-2.50%) |
Aug 11, 2023 | 8.340 | 8.900 | 8.260 | 8.790 | 167,218 | +0.40(+4.77%) |
Aug 10, 2023 | 7.750 | 8.660 | 7.750 | 8.390 | 204,154 | +0.52(+6.61%) |
Aug 09, 2023 | 7.610 | 8.500 | 7.040 | 7.870 | 504,869 | -1.27(-13.89%) |
Aug 08, 2023 | 8.970 | 9.170 | 8.680 | 9.140 | 140,094 | -0.02(-0.22%) |
Aug 07, 2023 | 9.400 | 9.461 | 9.150 | 9.160 | 141,131 | -0.19(-2.03%) |
Aug 04, 2023 | 9.210 | 9.460 | 9.210 | 9.350 | 91,615 | +0.19(+2.07%) |
Aug 03, 2023 | 9.040 | 9.340 | 8.970 | 9.160 | 91,515 | +0.00(+0.00%) |
Aug 02, 2023 | 9.130 | 9.200 | 8.785 | 9.160 | 139,648 | -0.16(-1.72%) |
Aug 01, 2023 | 8.970 | 9.370 | 8.730 | 9.320 | 105,600 | +0.35(+3.90%) |
Jul 31, 2023 | 9.080 | 9.180 | 8.760 | 8.970 | 171,566 | -0.08(-0.88%) |
Jul 28, 2023 | 8.940 | 9.130 | 8.750 | 9.050 | 132,935 | +0.16(+1.80%) |
Jul 27, 2023 | 9.620 | 9.620 | 8.850 | 8.890 | 155,835 | -0.62(-6.52%) |
Jul 26, 2023 | 8.780 | 9.585 | 8.780 | 9.510 | 126,167 | +0.77(+8.81%) |
Jul 25, 2023 | 9.690 | 9.834 | 8.710 | 8.740 | 170,169 | -0.95(-9.80%) |
Jul 24, 2023 | 9.270 | 9.850 | 9.122 | 9.690 | 179,149 | +0.49(+5.33%) |
Jul 21, 2023 | 9.690 | 9.690 | 8.970 | 9.200 | 206,119 | -0.29(-3.06%) |
Jul 20, 2023 | 9.860 | 9.860 | 9.270 | 9.490 | 262,821 | -0.37(-3.75%) |
Jul 19, 2023 | 9.540 | 10.24 | 9.258 | 9.860 | 414,745 | +0.71(+7.76%) |
Jul 18, 2023 | 8.670 | 9.610 | 8.650 | 9.150 | 802,543 | +0.47(+5.41%) |
Jul 17, 2023 | 7.970 | 8.740 | 7.870 | 8.680 | 375,900 | +0.71(+8.91%) |
Jul 14, 2023 | 8.210 | 8.210 | 7.910 | 7.970 | 160,295 | -0.30(-3.63%) |
Jul 13, 2023 | 7.880 | 8.330 | 7.840 | 8.270 | 145,214 | +0.40(+5.08%) |
Jul 12, 2023 | 8.120 | 8.140 | 7.830 | 7.870 | 89,038 | -0.03(-0.38%) |
Jul 11, 2023 | 8.080 | 8.095 | 7.695 | 7.900 | 136,858 | -0.16(-1.99%) |
Jul 10, 2023 | 7.930 | 8.408 | 7.870 | 8.060 | 131,375 | +0.16(+2.03%) |
Jul 07, 2023 | 7.450 | 7.990 | 7.388 | 7.900 | 147,868 | +0.51(+6.90%) |
Jul 06, 2023 | 7.570 | 7.610 | 7.300 | 7.390 | 148,940 | -0.32(-4.15%) |
Jul 05, 2023 | 8.300 | 8.300 | 7.660 | 7.710 | 218,778 | -0.50(-6.09%) |