Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.060 | 7.150 | 6.850 | 7.120 | 180,358 | +0.11(+1.57%) |
Sep 28, 2023 | 7.070 | 7.140 | 6.890 | 7.010 | 123,973 | -0.03(-0.43%) |
Sep 27, 2023 | 7.100 | 7.240 | 6.928 | 7.040 | 123,172 | -0.08(-1.12%) |
Sep 26, 2023 | 7.100 | 7.285 | 7.100 | 7.120 | 117,163 | +0.02(+0.28%) |
Sep 25, 2023 | 7.000 | 7.125 | 7.050 | 7.100 | 131,830 | +0.06(+0.85%) |
Sep 22, 2023 | 7.030 | 7.120 | 6.851 | 7.040 | 186,922 | +0.02(+0.28%) |
Sep 21, 2023 | 7.370 | 7.370 | 6.950 | 7.020 | 162,831 | -0.27(-3.70%) |
Sep 20, 2023 | 7.310 | 7.550 | 7.250 | 7.290 | 225,422 | +0.00(+0.00%) |
Sep 19, 2023 | 7.100 | 7.380 | 7.060 | 7.290 | 275,437 | +0.19(+2.68%) |
Sep 18, 2023 | 7.000 | 7.120 | 6.990 | 7.100 | 153,180 | +0.08(+1.14%) |
Sep 15, 2023 | 7.150 | 7.150 | 6.900 | 7.020 | 550,371 | -0.13(-1.82%) |
Sep 14, 2023 | 7.180 | 7.210 | 7.020 | 7.150 | 121,486 | +0.01(+0.14%) |
Sep 13, 2023 | 7.130 | 7.270 | 7.090 | 7.140 | 154,466 | -0.02(-0.28%) |
Sep 12, 2023 | 7.580 | 7.675 | 7.120 | 7.160 | 191,574 | -0.43(-5.67%) |
Sep 11, 2023 | 7.390 | 7.705 | 7.390 | 7.590 | 317,136 | +0.18(+2.43%) |
Sep 08, 2023 | 7.260 | 7.580 | 7.180 | 7.410 | 219,412 | +0.17(+2.28%) |
Sep 07, 2023 | 7.370 | 7.370 | 7.060 | 7.245 | 201,921 | +0.25(+3.50%) |
Sep 06, 2023 | 7.180 | 7.240 | 6.920 | 7.000 | 188,366 | -0.17(-2.37%) |
Sep 05, 2023 | 7.470 | 7.560 | 7.090 | 7.170 | 218,821 | -0.30(-4.02%) |
Sep 01, 2023 | 7.640 | 7.735 | 7.380 | 7.470 | 254,260 | -0.21(-2.73%) |
Aug 31, 2023 | 7.630 | 7.750 | 7.630 | 7.680 | 133,489 | -0.05(-0.65%) |
Aug 30, 2023 | 7.670 | 7.815 | 7.600 | 7.730 | 167,009 | +0.05(+0.65%) |
Aug 29, 2023 | 7.900 | 7.980 | 7.621 | 7.680 | 114,103 | -0.21(-2.66%) |
Aug 28, 2023 | 7.980 | 7.980 | 7.785 | 7.890 | 120,339 | -0.05(-0.63%) |
Aug 25, 2023 | 7.690 | 8.000 | 7.690 | 7.940 | 150,384 | +0.25(+3.25%) |
Aug 24, 2023 | 7.800 | 7.800 | 7.620 | 7.690 | 173,692 | -0.09(-1.16%) |
Aug 23, 2023 | 7.920 | 8.050 | 7.720 | 7.780 | 205,901 | -0.08(-1.02%) |
Aug 22, 2023 | 7.940 | 7.950 | 7.590 | 7.860 | 205,009 | -0.05(-0.63%) |
Aug 21, 2023 | 7.580 | 8.000 | 7.350 | 7.910 | 311,906 | +0.30(+3.94%) |
Aug 18, 2023 | 7.260 | 7.810 | 7.180 | 7.610 | 243,594 | +0.24(+3.26%) |
Aug 17, 2023 | 7.790 | 7.790 | 7.210 | 7.370 | 371,561 | -0.43(-5.51%) |
Aug 16, 2023 | 8.000 | 8.000 | 7.650 | 7.800 | 259,956 | -0.16(-2.01%) |
Aug 15, 2023 | 7.790 | 8.010 | 7.660 | 7.960 | 218,935 | +0.16(+2.05%) |
Aug 14, 2023 | 7.870 | 7.870 | 7.380 | 7.800 | 383,135 | -0.05(-0.64%) |
Aug 11, 2023 | 7.420 | 8.550 | 7.315 | 7.850 | 656,606 | +0.10(+1.29%) |
Aug 10, 2023 | 7.860 | 8.000 | 7.740 | 7.750 | 410,454 | -0.10(-1.27%) |
Aug 09, 2023 | 7.880 | 7.920 | 7.670 | 7.850 | 191,386 | -0.03(-0.38%) |
Aug 08, 2023 | 7.850 | 8.000 | 7.740 | 7.880 | 277,864 | +0.07(+0.90%) |
Aug 07, 2023 | 8.170 | 8.220 | 7.800 | 7.810 | 755,629 | -0.36(-4.41%) |
Aug 04, 2023 | 8.280 | 8.320 | 8.080 | 8.170 | 159,598 | -0.07(-0.85%) |
Aug 03, 2023 | 8.120 | 8.335 | 8.120 | 8.240 | 213,926 | +0.04(+0.49%) |
Aug 02, 2023 | 8.240 | 8.240 | 8.050 | 8.200 | 300,788 | -0.11(-1.32%) |
Aug 01, 2023 | 8.430 | 8.440 | 8.080 | 8.310 | 260,225 | -0.12(-1.42%) |
Jul 31, 2023 | 8.430 | 8.540 | 8.340 | 8.430 | 441,784 | +0.04(+0.48%) |
Jul 28, 2023 | 8.230 | 8.520 | 8.210 | 8.390 | 206,620 | +0.23(+2.82%) |
Jul 27, 2023 | 8.180 | 8.353 | 8.080 | 8.160 | 241,632 | +0.02(+0.25%) |
Jul 26, 2023 | 8.200 | 8.220 | 8.080 | 8.140 | 156,849 | -0.06(-0.73%) |
Jul 25, 2023 | 8.080 | 8.400 | 8.060 | 8.200 | 231,672 | +0.10(+1.23%) |
Jul 24, 2023 | 8.470 | 8.520 | 8.010 | 8.100 | 397,763 | -0.36(-4.26%) |
Jul 21, 2023 | 8.530 | 8.700 | 8.390 | 8.460 | 236,017 | +0.00(+0.00%) |
Jul 20, 2023 | 8.330 | 8.480 | 8.130 | 8.460 | 193,283 | +0.11(+1.32%) |
Jul 19, 2023 | 8.570 | 8.700 | 8.110 | 8.350 | 463,419 | -0.26(-3.02%) |
Jul 18, 2023 | 8.330 | 8.730 | 8.250 | 8.610 | 332,819 | +0.24(+2.87%) |
Jul 17, 2023 | 8.390 | 8.780 | 8.350 | 8.370 | 208,631 | +0.01(+0.12%) |
Jul 14, 2023 | 8.630 | 8.830 | 8.260 | 8.360 | 379,494 | -0.14(-1.65%) |
Jul 13, 2023 | 8.670 | 8.820 | 8.470 | 8.500 | 397,155 | -0.19(-2.19%) |
Jul 12, 2023 | 8.980 | 8.980 | 8.575 | 8.690 | 238,437 | -0.22(-2.47%) |
Jul 11, 2023 | 9.060 | 9.230 | 8.865 | 8.910 | 287,755 | -0.10(-1.11%) |
Jul 10, 2023 | 8.620 | 9.070 | 8.600 | 9.010 | 354,897 | +0.33(+3.80%) |
Jul 07, 2023 | 8.960 | 9.120 | 8.550 | 8.680 | 554,748 | -0.35(-3.88%) |
Jul 06, 2023 | 9.490 | 9.490 | 8.960 | 9.030 | 852,177 | -0.43(-4.55%) |
Jul 05, 2023 | 9.810 | 9.950 | 9.380 | 9.460 | 512,756 | -0.36(-3.67%) |