Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.250 | 8.400 | 7.970 | 8.000 | 315,115 | -0.25(-3.03%) |
Sep 28, 2023 | 8.220 | 8.340 | 8.180 | 8.250 | 229,810 | +0.02(+0.24%) |
Sep 27, 2023 | 8.200 | 8.340 | 8.040 | 8.230 | 236,495 | -0.02(-0.24%) |
Sep 26, 2023 | 8.330 | 8.520 | 8.111 | 8.250 | 424,467 | -0.16(-1.90%) |
Sep 25, 2023 | 8.430 | 8.470 | 8.320 | 8.410 | 246,734 | -0.02(-0.24%) |
Sep 22, 2023 | 8.440 | 8.675 | 8.410 | 8.430 | 239,623 | +0.06(+0.72%) |
Sep 21, 2023 | 7.990 | 8.520 | 7.980 | 8.370 | 461,617 | +0.34(+4.23%) |
Sep 20, 2023 | 8.260 | 8.340 | 7.985 | 8.030 | 282,946 | -0.20(-2.43%) |
Sep 19, 2023 | 8.000 | 8.270 | 7.985 | 8.230 | 419,494 | +0.19(+2.36%) |
Sep 18, 2023 | 8.330 | 8.330 | 7.910 | 8.040 | 528,345 | -0.25(-3.02%) |
Sep 15, 2023 | 8.470 | 8.750 | 8.245 | 8.290 | 4,596,498 | -0.31(-3.60%) |
Sep 14, 2023 | 8.090 | 8.650 | 8.045 | 8.600 | 669,541 | +0.51(+6.30%) |
Sep 13, 2023 | 8.110 | 8.260 | 7.980 | 8.090 | 645,471 | -0.01(-0.12%) |
Sep 12, 2023 | 8.000 | 8.475 | 7.980 | 8.100 | 835,650 | +0.10(+1.25%) |
Sep 11, 2023 | 7.710 | 8.180 | 7.620 | 8.000 | 771,931 | +0.61(+8.25%) |
Sep 08, 2023 | 7.110 | 7.500 | 6.920 | 7.390 | 622,488 | +0.27(+3.79%) |
Sep 07, 2023 | 6.960 | 7.170 | 6.880 | 7.120 | 454,888 | +0.17(+2.45%) |
Sep 06, 2023 | 7.110 | 7.160 | 6.890 | 6.950 | 602,332 | -0.13(-1.91%) |
Sep 05, 2023 | 7.270 | 7.310 | 6.960 | 7.085 | 1,017,275 | -0.46(-6.16%) |
Sep 01, 2023 | 7.760 | 7.883 | 7.540 | 7.550 | 479,956 | -0.15(-1.95%) |
Aug 31, 2023 | 7.750 | 7.855 | 7.680 | 7.700 | 284,809 | -0.05(-0.65%) |
Aug 30, 2023 | 7.720 | 7.870 | 7.525 | 7.750 | 339,119 | +0.04(+0.52%) |
Aug 29, 2023 | 7.650 | 7.740 | 7.550 | 7.710 | 247,955 | +0.05(+0.65%) |
Aug 28, 2023 | 7.700 | 7.770 | 7.570 | 7.660 | 200,720 | -0.04(-0.52%) |
Aug 25, 2023 | 7.740 | 7.770 | 7.510 | 7.700 | 179,197 | -0.05(-0.65%) |
Aug 24, 2023 | 8.020 | 8.020 | 7.650 | 7.750 | 268,578 | -0.27(-3.37%) |
Aug 23, 2023 | 7.980 | 8.120 | 7.897 | 8.020 | 220,802 | +0.04(+0.50%) |
Aug 22, 2023 | 7.910 | 8.100 | 7.780 | 7.980 | 283,503 | +0.08(+1.01%) |
Aug 21, 2023 | 7.680 | 8.030 | 7.610 | 7.900 | 323,231 | +0.22(+2.86%) |
Aug 18, 2023 | 7.620 | 7.780 | 7.530 | 7.680 | 282,823 | +0.04(+0.52%) |
Aug 17, 2023 | 7.530 | 7.670 | 7.450 | 7.640 | 244,990 | +0.08(+1.06%) |
Aug 16, 2023 | 7.570 | 7.760 | 7.520 | 7.560 | 206,907 | -0.06(-0.79%) |
Aug 15, 2023 | 7.730 | 7.870 | 7.560 | 7.620 | 256,051 | -0.11(-1.42%) |
Aug 14, 2023 | 7.770 | 7.830 | 7.600 | 7.730 | 586,696 | -0.03(-0.39%) |
Aug 11, 2023 | 7.860 | 7.920 | 7.730 | 7.760 | 242,133 | -0.06(-0.77%) |
Aug 10, 2023 | 7.730 | 8.060 | 7.730 | 7.820 | 302,923 | +0.13(+1.69%) |
Aug 09, 2023 | 7.780 | 8.090 | 7.630 | 7.690 | 270,523 | -0.07(-0.90%) |
Aug 08, 2023 | 8.010 | 8.010 | 7.690 | 7.760 | 373,011 | -0.27(-3.36%) |
Aug 07, 2023 | 8.360 | 8.550 | 8.010 | 8.030 | 228,361 | -0.30(-3.60%) |
Aug 04, 2023 | 8.520 | 8.730 | 8.240 | 8.330 | 497,779 | -0.17(-2.00%) |
Aug 03, 2023 | 8.310 | 8.600 | 8.310 | 8.500 | 205,596 | +0.21(+2.53%) |
Aug 02, 2023 | 8.650 | 8.795 | 8.200 | 8.290 | 523,539 | -0.33(-3.83%) |
Aug 01, 2023 | 9.720 | 9.720 | 8.500 | 8.620 | 849,889 | -1.14(-11.68%) |
Jul 31, 2023 | 9.850 | 10.16 | 9.730 | 9.760 | 213,256 | -0.13(-1.31%) |
Jul 28, 2023 | 10.12 | 10.45 | 9.880 | 9.890 | 328,141 | +0.13(+1.38%) |
Jul 27, 2023 | 9.750 | 10.20 | 9.510 | 9.755 | 284,098 | +0.19(+1.93%) |
Jul 26, 2023 | 9.440 | 9.760 | 9.440 | 9.570 | 183,375 | +0.13(+1.38%) |
Jul 25, 2023 | 9.190 | 9.500 | 9.190 | 9.440 | 153,077 | +0.19(+2.05%) |
Jul 24, 2023 | 9.180 | 9.510 | 9.180 | 9.250 | 153,997 | +0.08(+0.87%) |
Jul 21, 2023 | 9.340 | 9.540 | 9.150 | 9.170 | 129,162 | -0.08(-0.86%) |
Jul 20, 2023 | 9.370 | 9.410 | 9.200 | 9.250 | 105,406 | -0.09(-0.96%) |
Jul 19, 2023 | 9.360 | 9.510 | 9.250 | 9.340 | 114,406 | -0.02(-0.21%) |
Jul 18, 2023 | 9.330 | 9.440 | 9.210 | 9.360 | 142,023 | +0.04(+0.43%) |
Jul 17, 2023 | 9.310 | 9.460 | 9.250 | 9.320 | 118,382 | +0.01(+0.11%) |
Jul 14, 2023 | 9.290 | 9.600 | 9.180 | 9.310 | 148,710 | +0.09(+0.98%) |
Jul 13, 2023 | 9.170 | 9.490 | 9.170 | 9.220 | 164,650 | +0.09(+0.99%) |
Jul 12, 2023 | 9.100 | 9.480 | 9.080 | 9.130 | 225,452 | +0.07(+0.77%) |
Jul 11, 2023 | 9.080 | 9.340 | 8.980 | 9.060 | 173,802 | -0.12(-1.31%) |
Jul 10, 2023 | 9.000 | 9.225 | 8.993 | 9.180 | 148,425 | +0.18(+2.00%) |
Jul 07, 2023 | 9.030 | 9.290 | 8.940 | 9.000 | 291,326 | -0.01(-0.11%) |
Jul 06, 2023 | 9.020 | 9.180 | 8.925 | 9.010 | 191,404 | -0.16(-1.74%) |
Jul 05, 2023 | 9.500 | 9.535 | 9.150 | 9.170 | 215,455 | -0.27(-2.86%) |