Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.500 | 7.500 | 7.070 | 7.200 | 336,767 | -0.19(-2.57%) |
Sep 28, 2023 | 7.160 | 7.500 | 7.080 | 7.390 | 478,321 | +0.21(+2.92%) |
Sep 27, 2023 | 7.250 | 7.415 | 7.070 | 7.180 | 341,610 | -0.03(-0.42%) |
Sep 26, 2023 | 7.050 | 7.460 | 7.050 | 7.210 | 501,888 | +0.14(+1.98%) |
Sep 25, 2023 | 7.160 | 7.190 | 7.050 | 7.070 | 360,504 | -0.17(-2.35%) |
Sep 22, 2023 | 7.800 | 7.800 | 7.210 | 7.240 | 431,351 | -0.50(-6.52%) |
Sep 21, 2023 | 7.780 | 8.010 | 7.650 | 7.745 | 633,291 | -0.17(-2.09%) |
Sep 20, 2023 | 7.960 | 8.120 | 7.890 | 7.910 | 337,077 | -0.02(-0.25%) |
Sep 19, 2023 | 7.790 | 8.010 | 7.700 | 7.930 | 237,843 | +0.09(+1.15%) |
Sep 18, 2023 | 7.860 | 7.910 | 7.680 | 7.840 | 262,480 | -0.06(-0.76%) |
Sep 15, 2023 | 8.400 | 8.520 | 7.720 | 7.900 | 664,500 | -0.47(-5.62%) |
Sep 14, 2023 | 8.240 | 8.420 | 8.130 | 8.370 | 300,082 | +0.20(+2.45%) |
Sep 13, 2023 | 8.490 | 8.600 | 8.150 | 8.170 | 273,915 | -0.36(-4.22%) |
Sep 12, 2023 | 8.330 | 8.570 | 8.160 | 8.530 | 243,365 | +0.16(+1.91%) |
Sep 11, 2023 | 8.460 | 8.630 | 8.280 | 8.370 | 254,171 | +0.00(+0.00%) |
Sep 08, 2023 | 8.630 | 8.745 | 8.280 | 8.370 | 203,353 | -0.22(-2.56%) |
Sep 07, 2023 | 8.660 | 8.760 | 8.295 | 8.590 | 490,431 | -0.16(-1.83%) |
Sep 06, 2023 | 8.880 | 8.920 | 8.630 | 8.750 | 199,380 | -0.19(-2.13%) |
Sep 05, 2023 | 8.860 | 9.160 | 8.680 | 8.940 | 247,542 | +0.07(+0.79%) |
Sep 01, 2023 | 9.090 | 9.205 | 8.743 | 8.870 | 332,491 | -0.18(-1.99%) |
Aug 31, 2023 | 9.230 | 9.330 | 9.020 | 9.050 | 210,225 | -0.09(-0.98%) |
Aug 30, 2023 | 9.340 | 9.524 | 9.040 | 9.140 | 286,079 | -0.21(-2.25%) |
Aug 29, 2023 | 9.450 | 9.610 | 9.330 | 9.350 | 147,124 | -0.09(-0.95%) |
Aug 28, 2023 | 9.610 | 9.670 | 9.370 | 9.440 | 113,226 | -0.06(-0.63%) |
Aug 25, 2023 | 9.520 | 9.610 | 9.350 | 9.500 | 210,144 | +0.01(+0.11%) |
Aug 24, 2023 | 9.630 | 9.650 | 9.320 | 9.490 | 235,199 | -0.14(-1.45%) |
Aug 23, 2023 | 10.17 | 10.36 | 9.540 | 9.630 | 292,815 | -0.56(-5.50%) |
Aug 22, 2023 | 9.820 | 10.21 | 9.610 | 10.19 | 185,493 | +0.50(+5.16%) |
Aug 21, 2023 | 9.670 | 9.780 | 9.550 | 9.690 | 169,532 | +0.04(+0.41%) |
Aug 18, 2023 | 9.670 | 9.840 | 9.600 | 9.650 | 187,333 | -0.18(-1.83%) |
Aug 17, 2023 | 10.51 | 10.52 | 9.724 | 9.830 | 328,041 | -0.69(-6.56%) |
Aug 16, 2023 | 10.53 | 10.69 | 10.49 | 10.52 | 162,130 | -0.02(-0.19%) |
Aug 15, 2023 | 10.70 | 10.74 | 10.46 | 10.54 | 188,234 | -0.24(-2.23%) |
Aug 14, 2023 | 10.53 | 10.80 | 10.41 | 10.78 | 128,155 | +0.16(+1.51%) |
Aug 11, 2023 | 10.60 | 10.68 | 10.44 | 10.62 | 188,832 | -0.10(-0.93%) |
Aug 10, 2023 | 10.46 | 10.73 | 10.34 | 10.72 | 268,256 | +0.36(+3.47%) |
Aug 09, 2023 | 10.28 | 10.69 | 10.12 | 10.36 | 294,316 | +0.09(+0.88%) |
Aug 08, 2023 | 10.27 | 10.40 | 10.14 | 10.27 | 296,759 | -0.07(-0.68%) |
Aug 07, 2023 | 10.17 | 10.39 | 10.07 | 10.34 | 234,173 | +0.20(+1.97%) |
Aug 04, 2023 | 10.40 | 10.44 | 10.06 | 10.14 | 187,584 | -0.19(-1.84%) |
Aug 03, 2023 | 10.50 | 10.75 | 10.24 | 10.33 | 206,870 | -0.26(-2.46%) |
Aug 02, 2023 | 11.03 | 11.08 | 10.58 | 10.59 | 228,381 | -0.65(-5.78%) |
Aug 01, 2023 | 11.59 | 11.59 | 11.00 | 11.24 | 360,181 | -0.58(-4.91%) |
Jul 31, 2023 | 11.57 | 11.84 | 11.32 | 11.82 | 311,676 | +0.32(+2.78%) |
Jul 28, 2023 | 11.93 | 12.13 | 11.40 | 11.50 | 717,587 | -0.20(-1.71%) |
Jul 27, 2023 | 9.400 | 11.88 | 9.210 | 11.70 | 1,848,485 | +1.59(+15.73%) |
Jul 26, 2023 | 9.530 | 10.18 | 9.505 | 10.11 | 489,051 | +0.69(+7.32%) |
Jul 25, 2023 | 9.860 | 9.970 | 9.410 | 9.420 | 277,199 | -0.50(-5.04%) |
Jul 24, 2023 | 9.980 | 10.22 | 9.770 | 9.920 | 297,330 | -0.06(-0.60%) |
Jul 21, 2023 | 10.34 | 10.38 | 9.950 | 9.980 | 260,746 | -0.24(-2.35%) |
Jul 20, 2023 | 10.41 | 10.54 | 10.18 | 10.22 | 247,542 | -0.28(-2.67%) |
Jul 19, 2023 | 10.58 | 10.69 | 10.42 | 10.50 | 250,249 | -0.04(-0.38%) |
Jul 18, 2023 | 10.44 | 10.75 | 10.40 | 10.54 | 203,271 | +0.10(+0.96%) |
Jul 17, 2023 | 10.40 | 10.90 | 10.32 | 10.44 | 345,288 | +0.13(+1.26%) |
Jul 14, 2023 | 10.24 | 10.34 | 10.11 | 10.31 | 306,901 | +0.14(+1.38%) |
Jul 13, 2023 | 10.39 | 10.43 | 10.12 | 10.17 | 369,149 | -0.10(-0.97%) |
Jul 12, 2023 | 10.66 | 10.82 | 10.11 | 10.27 | 377,704 | -0.09(-0.87%) |
Jul 11, 2023 | 10.28 | 10.43 | 10.10 | 10.36 | 333,153 | +0.17(+1.67%) |
Jul 10, 2023 | 9.840 | 10.33 | 9.730 | 10.19 | 566,089 | +0.46(+4.67%) |
Jul 07, 2023 | 9.700 | 10.01 | 9.560 | 9.735 | 339,937 | +0.04(+0.41%) |
Jul 06, 2023 | 10.79 | 11.00 | 9.600 | 9.695 | 481,185 | -1.27(-11.54%) |
Jul 05, 2023 | 11.28 | 11.55 | 10.93 | 10.96 | 502,038 | -0.33(-2.92%) |