Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.710 | 7.793 | 7.710 | 7.793 | 6,317 | +0.05(+0.71%) |
Sep 28, 2023 | 7.758 | 7.892 | 7.699 | 7.738 | 3,171 | -0.18(-2.26%) |
Sep 27, 2023 | 7.917 | 7.917 | 7.917 | 7.917 | 232 | +0.12(+1.53%) |
Sep 26, 2023 | 7.798 | 7.798 | 7.798 | 7.798 | 1,530 | -0.01(-0.13%) |
Sep 25, 2023 | 7.887 | 7.862 | 7.808 | 7.808 | 1,259 | -0.12(-1.50%) |
Sep 22, 2023 | 7.788 | 7.937 | 7.719 | 7.927 | 11,097 | +0.20(+2.63%) |
Sep 21, 2023 | 7.699 | 7.728 | 7.659 | 7.723 | 3,566 | -0.03(-0.45%) |
Sep 20, 2023 | 7.798 | 7.838 | 7.719 | 7.758 | 2,154 | -0.01(-0.13%) |
Sep 19, 2023 | 7.699 | 7.907 | 7.629 | 7.768 | 9,083 | +0.01(+0.13%) |
Sep 18, 2023 | 7.838 | 7.838 | 7.699 | 7.758 | 4,970 | -0.08(-1.01%) |
Sep 15, 2023 | 8.244 | 8.244 | 7.838 | 7.838 | 4,724 | -0.06(-0.75%) |
Sep 14, 2023 | 8.036 | 8.036 | 7.897 | 7.897 | 1,878 | -0.02(-0.25%) |
Sep 13, 2023 | 7.927 | 8.036 | 7.917 | 7.917 | 1,914 | -0.06(-0.75%) |
Sep 12, 2023 | 8.036 | 8.036 | 7.976 | 7.976 | 1,623 | +0.13(+1.64%) |
Sep 11, 2023 | 7.937 | 7.937 | 7.758 | 7.848 | 4,714 | +0.07(+0.89%) |
Sep 08, 2023 | 8.036 | 8.046 | 7.778 | 7.778 | 3,745 | -0.14(-1.75%) |
Sep 07, 2023 | 7.986 | 8.026 | 7.783 | 7.917 | 5,372 | -0.08(-0.99%) |
Sep 06, 2023 | 7.937 | 8.046 | 7.937 | 7.996 | 7,376 | +0.00(+0.00%) |
Sep 05, 2023 | 8.135 | 8.264 | 7.996 | 7.996 | 12,450 | -0.58(-6.71%) |
Sep 01, 2023 | 8.482 | 8.572 | 8.324 | 8.572 | 2,561 | +0.09(+1.05%) |
Aug 31, 2023 | 8.234 | 8.492 | 8.115 | 8.482 | 10,299 | +0.35(+4.27%) |
Aug 30, 2023 | 8.314 | 8.443 | 8.135 | 8.135 | 4,069 | -0.10(-1.20%) |
Aug 29, 2023 | 8.096 | 8.234 | 8.014 | 8.234 | 4,965 | +0.24(+2.98%) |
Aug 28, 2023 | 8.006 | 8.105 | 7.996 | 7.996 | 4,107 | -0.12(-1.47%) |
Aug 25, 2023 | 7.976 | 8.115 | 7.947 | 8.115 | 3,177 | +0.12(+1.49%) |
Aug 24, 2023 | 8.135 | 8.135 | 7.996 | 7.996 | 2,909 | +0.04(+0.50%) |
Aug 23, 2023 | 7.967 | 8.016 | 7.947 | 7.957 | 3,946 | -0.11(-1.35%) |
Aug 22, 2023 | 8.099 | 8.099 | 8.036 | 8.066 | 5,348 | +0.05(+0.62%) |
Aug 21, 2023 | 8.056 | 8.056 | 7.976 | 8.016 | 3,860 | -0.08(-0.98%) |
Aug 18, 2023 | 8.135 | 8.135 | 8.096 | 8.096 | 1,499 | +0.18(+2.26%) |
Aug 17, 2023 | 8.006 | 8.006 | 7.917 | 7.917 | 1,609 | -0.10(-1.24%) |
Aug 16, 2023 | 8.035 | 8.043 | 7.996 | 8.016 | 3,851 | -0.12(-1.43%) |
Aug 15, 2023 | 8.107 | 8.274 | 8.025 | 8.132 | 1,352 | -0.06(-0.69%) |
Aug 14, 2023 | 7.927 | 8.309 | 7.927 | 8.189 | 13,018 | +0.08(+1.03%) |
Aug 11, 2023 | 8.205 | 8.205 | 8.066 | 8.105 | 12,371 | -0.05(-0.61%) |
Aug 10, 2023 | 8.185 | 8.344 | 8.155 | 8.155 | 12,572 | -0.03(-0.36%) |
Aug 09, 2023 | 8.125 | 8.314 | 8.125 | 8.185 | 3,995 | +0.01(+0.12%) |
Aug 08, 2023 | 8.482 | 8.482 | 8.076 | 8.175 | 24,967 | -0.27(-3.17%) |
Aug 07, 2023 | 8.492 | 8.570 | 8.169 | 8.443 | 7,448 | -0.03(-0.35%) |
Aug 04, 2023 | 8.458 | 8.473 | 8.225 | 8.473 | 3,810 | +0.17(+2.03%) |
Aug 03, 2023 | 8.334 | 8.492 | 8.274 | 8.304 | 6,081 | +0.04(+0.48%) |
Aug 02, 2023 | 8.244 | 8.423 | 8.175 | 8.264 | 6,070 | -0.19(-2.23%) |
Aug 01, 2023 | 8.850 | 8.949 | 8.433 | 8.453 | 9,345 | -0.36(-4.05%) |
Jul 31, 2023 | 8.512 | 8.889 | 8.512 | 8.810 | 8,587 | +0.10(+1.14%) |
Jul 28, 2023 | 8.502 | 8.711 | 8.393 | 8.711 | 14,051 | +0.22(+2.57%) |
Jul 27, 2023 | 8.681 | 8.810 | 8.492 | 8.492 | 2,905 | -0.13(-1.50%) |
Jul 26, 2023 | 8.730 | 8.780 | 8.621 | 8.621 | 2,317 | -0.18(-2.03%) |
Jul 25, 2023 | 8.631 | 8.800 | 8.524 | 8.800 | 5,752 | +0.17(+1.95%) |
Jul 24, 2023 | 8.314 | 8.701 | 8.314 | 8.631 | 16,936 | +0.44(+5.33%) |
Jul 21, 2023 | 8.264 | 8.334 | 8.096 | 8.195 | 6,905 | -0.06(-0.72%) |
Jul 20, 2023 | 8.314 | 8.334 | 8.225 | 8.254 | 10,817 | -0.03(-0.36%) |
Jul 19, 2023 | 8.205 | 8.334 | 8.096 | 8.284 | 20,450 | +0.08(+0.97%) |
Jul 18, 2023 | 7.840 | 8.205 | 7.840 | 8.205 | 20,645 | +0.27(+3.44%) |
Jul 17, 2023 | 7.738 | 7.931 | 7.738 | 7.931 | 18,754 | +0.19(+2.49%) |
Jul 14, 2023 | 7.699 | 7.738 | 7.609 | 7.738 | 2,830 | +0.06(+0.78%) |
Jul 13, 2023 | 7.527 | 7.679 | 7.527 | 7.679 | 3,314 | +0.01(+0.13%) |
Jul 12, 2023 | 7.619 | 7.689 | 7.480 | 7.669 | 16,515 | +0.08(+1.05%) |
Jul 11, 2023 | 7.520 | 7.669 | 7.441 | 7.590 | 6,756 | +0.10(+1.32%) |
Jul 10, 2023 | 7.351 | 7.540 | 7.344 | 7.490 | 7,615 | +0.08(+1.07%) |
Jul 07, 2023 | 7.332 | 7.515 | 7.332 | 7.411 | 4,149 | +0.12(+1.63%) |
Jul 06, 2023 | 7.426 | 7.460 | 7.242 | 7.292 | 14,812 | -0.13(-1.82%) |
Jul 05, 2023 | 7.416 | 7.475 | 7.327 | 7.427 | 10,714 | -0.08(-1.04%) |