Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.220 | 8.220 | 7.800 | 7.840 | 23,465 | -0.38(-4.62%) |
Sep 28, 2023 | 8.110 | 8.303 | 8.110 | 8.220 | 12,283 | +0.05(+0.61%) |
Sep 27, 2023 | 8.120 | 8.280 | 8.110 | 8.170 | 14,049 | +0.05(+0.62%) |
Sep 26, 2023 | 8.100 | 8.400 | 8.010 | 8.120 | 22,238 | -0.02(-0.25%) |
Sep 25, 2023 | 8.230 | 8.210 | 8.120 | 8.140 | 17,348 | -0.04(-0.49%) |
Sep 22, 2023 | 8.290 | 8.300 | 8.060 | 8.180 | 15,474 | -0.11(-1.33%) |
Sep 21, 2023 | 7.600 | 8.300 | 7.600 | 8.290 | 17,097 | +0.11(+1.34%) |
Sep 20, 2023 | 7.980 | 8.250 | 7.730 | 8.180 | 42,821 | +0.20(+2.51%) |
Sep 19, 2023 | 7.770 | 8.150 | 7.770 | 7.980 | 37,180 | +0.00(+0.00%) |
Sep 18, 2023 | 7.940 | 8.290 | 7.850 | 7.980 | 27,000 | -0.21(-2.56%) |
Sep 15, 2023 | 8.050 | 8.220 | 7.912 | 8.190 | 140,430 | +0.14(+1.74%) |
Sep 14, 2023 | 8.250 | 8.250 | 7.920 | 8.050 | 35,221 | -0.11(-1.35%) |
Sep 13, 2023 | 8.220 | 8.270 | 7.970 | 8.160 | 26,454 | +0.20(+2.51%) |
Sep 12, 2023 | 7.880 | 8.000 | 7.880 | 7.960 | 8,327 | +0.08(+1.02%) |
Sep 11, 2023 | 8.000 | 8.000 | 7.820 | 7.880 | 9,439 | +0.00(+0.00%) |
Sep 08, 2023 | 7.760 | 7.950 | 7.747 | 7.880 | 15,734 | +0.17(+2.20%) |
Sep 07, 2023 | 8.030 | 8.030 | 7.670 | 7.710 | 94,171 | -0.27(-3.38%) |
Sep 06, 2023 | 8.280 | 8.458 | 7.940 | 7.980 | 19,768 | -0.30(-3.62%) |
Sep 05, 2023 | 8.250 | 8.340 | 8.130 | 8.280 | 22,472 | +0.07(+0.85%) |
Sep 01, 2023 | 8.240 | 8.300 | 8.135 | 8.210 | 21,423 | +0.01(+0.12%) |
Aug 31, 2023 | 8.010 | 8.240 | 8.010 | 8.200 | 34,233 | +0.14(+1.74%) |
Aug 30, 2023 | 7.980 | 8.070 | 7.880 | 8.060 | 11,809 | +0.14(+1.77%) |
Aug 29, 2023 | 7.975 | 7.975 | 7.910 | 7.920 | 9,384 | +0.01(+0.13%) |
Aug 28, 2023 | 7.740 | 7.960 | 7.740 | 7.910 | 23,407 | +0.22(+2.86%) |
Aug 25, 2023 | 7.835 | 7.899 | 7.550 | 7.690 | 77,510 | -0.16(-2.04%) |
Aug 24, 2023 | 7.750 | 7.920 | 7.750 | 7.850 | 16,767 | +0.07(+0.90%) |
Aug 23, 2023 | 7.890 | 7.920 | 7.730 | 7.780 | 22,619 | -0.11(-1.39%) |
Aug 22, 2023 | 7.860 | 7.930 | 7.860 | 7.890 | 6,350 | +0.10(+1.28%) |
Aug 21, 2023 | 7.940 | 7.940 | 7.620 | 7.790 | 37,222 | +0.21(+2.77%) |
Aug 18, 2023 | 7.680 | 7.825 | 7.545 | 7.580 | 52,677 | -0.13(-1.69%) |
Aug 17, 2023 | 8.070 | 8.070 | 7.460 | 7.710 | 166,295 | -0.30(-3.75%) |
Aug 16, 2023 | 8.390 | 8.390 | 7.970 | 8.010 | 20,051 | -0.30(-3.61%) |
Aug 15, 2023 | 8.420 | 8.630 | 8.310 | 8.310 | 15,003 | -0.24(-2.81%) |
Aug 14, 2023 | 8.690 | 8.730 | 8.500 | 8.550 | 17,028 | -0.12(-1.38%) |
Aug 11, 2023 | 8.830 | 8.840 | 8.660 | 8.670 | 40,061 | -0.16(-1.81%) |
Aug 10, 2023 | 8.740 | 8.860 | 8.690 | 8.830 | 33,436 | +0.17(+1.96%) |
Aug 09, 2023 | 8.380 | 8.800 | 8.280 | 8.660 | 68,509 | +0.38(+4.59%) |
Aug 08, 2023 | 8.200 | 8.300 | 8.175 | 8.280 | 10,648 | -0.03(-0.36%) |
Aug 07, 2023 | 8.190 | 8.410 | 8.190 | 8.310 | 18,745 | +0.17(+2.09%) |
Aug 04, 2023 | 8.140 | 8.390 | 8.090 | 8.140 | 24,190 | -0.05(-0.61%) |
Aug 03, 2023 | 8.170 | 8.395 | 8.020 | 8.190 | 40,631 | -0.04(-0.49%) |
Aug 02, 2023 | 8.510 | 8.570 | 8.200 | 8.230 | 16,181 | -0.27(-3.18%) |
Aug 01, 2023 | 8.562 | 8.585 | 8.440 | 8.500 | 10,900 | -0.04(-0.47%) |
Jul 31, 2023 | 8.430 | 8.580 | 8.430 | 8.540 | 17,321 | +0.09(+1.07%) |
Jul 28, 2023 | 8.400 | 8.530 | 8.400 | 8.450 | 17,976 | +0.02(+0.24%) |
Jul 27, 2023 | 8.580 | 8.580 | 8.370 | 8.430 | 27,276 | -0.11(-1.29%) |
Jul 26, 2023 | 8.400 | 8.700 | 8.400 | 8.540 | 25,410 | -0.04(-0.47%) |
Jul 25, 2023 | 8.640 | 8.700 | 8.575 | 8.580 | 11,360 | -0.10(-1.15%) |
Jul 24, 2023 | 8.610 | 8.690 | 8.420 | 8.680 | 32,157 | +0.13(+1.52%) |
Jul 21, 2023 | 8.700 | 8.700 | 8.510 | 8.550 | 17,029 | -0.15(-1.72%) |
Jul 20, 2023 | 8.660 | 8.740 | 8.620 | 8.700 | 21,795 | +0.10(+1.16%) |
Jul 19, 2023 | 8.660 | 8.704 | 8.560 | 8.600 | 16,544 | -0.05(-0.58%) |
Jul 18, 2023 | 8.490 | 8.700 | 8.410 | 8.650 | 21,885 | +0.20(+2.37%) |
Jul 17, 2023 | 8.430 | 8.530 | 8.410 | 8.450 | 23,667 | +0.05(+0.60%) |
Jul 14, 2023 | 8.274 | 8.490 | 8.274 | 8.400 | 21,872 | -0.01(-0.12%) |
Jul 13, 2023 | 8.350 | 8.480 | 8.300 | 8.410 | 20,711 | +0.06(+0.72%) |
Jul 12, 2023 | 8.230 | 8.440 | 8.230 | 8.350 | 20,188 | +0.06(+0.72%) |
Jul 11, 2023 | 8.350 | 8.480 | 8.220 | 8.290 | 26,310 | -0.07(-0.84%) |
Jul 10, 2023 | 8.670 | 8.720 | 8.340 | 8.360 | 30,188 | -0.36(-4.13%) |
Jul 07, 2023 | 8.520 | 8.850 | 8.271 | 8.720 | 134,816 | +0.16(+1.87%) |
Jul 06, 2023 | 8.820 | 8.820 | 8.260 | 8.560 | 72,693 | +0.02(+0.20%) |
Jul 05, 2023 | 8.514 | 8.571 | 8.457 | 8.543 | 63,494 | +0.04(+0.45%) |