Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.660 | 8.715 | 8.300 | 8.370 | 860,993 | -0.28(-3.24%) |
Sep 28, 2023 | 8.710 | 8.870 | 8.610 | 8.650 | 886,542 | -0.11(-1.26%) |
Sep 27, 2023 | 8.410 | 8.845 | 8.370 | 8.760 | 558,412 | +0.47(+5.67%) |
Sep 26, 2023 | 8.300 | 8.430 | 8.250 | 8.290 | 407,859 | -0.12(-1.43%) |
Sep 25, 2023 | 8.160 | 8.420 | 8.335 | 8.410 | 571,301 | +0.17(+2.06%) |
Sep 22, 2023 | 8.360 | 8.440 | 8.220 | 8.240 | 351,669 | -0.03(-0.36%) |
Sep 21, 2023 | 8.340 | 8.440 | 8.180 | 8.270 | 771,773 | -0.06(-0.72%) |
Sep 20, 2023 | 8.290 | 8.490 | 8.290 | 8.330 | 352,938 | +0.00(+0.00%) |
Sep 19, 2023 | 8.700 | 8.740 | 8.279 | 8.330 | 633,192 | -0.27(-3.14%) |
Sep 18, 2023 | 8.700 | 8.740 | 8.590 | 8.600 | 437,846 | -0.01(-0.12%) |
Sep 15, 2023 | 8.620 | 8.780 | 8.500 | 8.610 | 1,796,040 | -0.09(-1.03%) |
Sep 14, 2023 | 8.550 | 8.795 | 8.505 | 8.700 | 874,017 | +0.32(+3.82%) |
Sep 13, 2023 | 8.760 | 8.770 | 8.370 | 8.380 | 774,425 | -0.36(-4.12%) |
Sep 12, 2023 | 8.630 | 8.850 | 8.560 | 8.740 | 414,665 | +0.19(+2.22%) |
Sep 11, 2023 | 8.520 | 8.700 | 8.490 | 8.550 | 966,382 | +0.10(+1.18%) |
Sep 08, 2023 | 8.380 | 8.595 | 8.380 | 8.450 | 735,985 | -0.04(-0.47%) |
Sep 07, 2023 | 8.720 | 8.920 | 8.470 | 8.490 | 995,653 | +0.08(+0.95%) |
Sep 06, 2023 | 8.180 | 8.420 | 8.110 | 8.410 | 403,749 | +0.23(+2.81%) |
Sep 05, 2023 | 8.320 | 8.395 | 8.170 | 8.180 | 470,607 | -0.13(-1.56%) |
Sep 01, 2023 | 7.960 | 8.370 | 7.960 | 8.310 | 504,186 | +0.47(+5.99%) |
Aug 31, 2023 | 7.850 | 7.929 | 7.810 | 7.840 | 577,982 | -0.04(-0.51%) |
Aug 30, 2023 | 7.870 | 7.980 | 7.800 | 7.880 | 467,196 | +0.07(+0.90%) |
Aug 29, 2023 | 7.740 | 7.890 | 7.640 | 7.810 | 353,055 | +0.09(+1.17%) |
Aug 28, 2023 | 7.630 | 7.820 | 7.590 | 7.720 | 632,792 | +0.13(+1.71%) |
Aug 25, 2023 | 7.570 | 7.625 | 7.460 | 7.590 | 563,217 | +0.08(+1.07%) |
Aug 24, 2023 | 7.510 | 7.668 | 7.505 | 7.510 | 514,750 | -0.10(-1.31%) |
Aug 23, 2023 | 7.470 | 7.670 | 7.380 | 7.610 | 378,879 | +0.01(+0.13%) |
Aug 22, 2023 | 7.710 | 7.855 | 7.538 | 7.600 | 637,831 | -0.11(-1.43%) |
Aug 21, 2023 | 7.770 | 7.840 | 7.610 | 7.710 | 866,087 | +0.01(+0.13%) |
Aug 18, 2023 | 7.650 | 7.840 | 7.600 | 7.700 | 1,287,141 | -0.07(-0.90%) |
Aug 17, 2023 | 7.890 | 7.960 | 7.755 | 7.770 | 306,089 | +0.04(+0.52%) |
Aug 16, 2023 | 7.660 | 7.815 | 7.660 | 7.730 | 405,497 | +0.06(+0.78%) |
Aug 15, 2023 | 7.720 | 7.760 | 7.625 | 7.670 | 396,598 | -0.13(-1.67%) |
Aug 14, 2023 | 7.830 | 7.840 | 7.645 | 7.800 | 509,437 | -0.05(-0.64%) |
Aug 11, 2023 | 7.870 | 7.925 | 7.795 | 7.850 | 330,462 | -0.01(-0.13%) |
Aug 10, 2023 | 7.920 | 8.110 | 7.830 | 7.860 | 427,413 | -0.04(-0.51%) |
Aug 09, 2023 | 7.800 | 8.050 | 7.780 | 7.900 | 614,093 | +0.19(+2.46%) |
Aug 08, 2023 | 7.480 | 7.715 | 7.370 | 7.710 | 334,580 | +0.05(+0.65%) |
Aug 07, 2023 | 7.800 | 7.825 | 7.610 | 7.660 | 719,428 | -0.16(-2.05%) |
Aug 04, 2023 | 7.840 | 7.910 | 7.737 | 7.820 | 532,837 | +0.00(+0.00%) |
Aug 03, 2023 | 7.710 | 7.950 | 7.700 | 7.820 | 520,084 | +0.06(+0.77%) |
Aug 02, 2023 | 7.720 | 7.830 | 7.620 | 7.760 | 571,449 | -0.07(-0.89%) |
Aug 01, 2023 | 8.000 | 8.060 | 7.715 | 7.830 | 588,749 | -0.21(-2.61%) |
Jul 31, 2023 | 7.770 | 8.065 | 7.770 | 8.040 | 847,318 | +0.29(+3.74%) |
Jul 28, 2023 | 7.370 | 7.760 | 7.350 | 7.750 | 862,083 | +0.43(+5.87%) |
Jul 27, 2023 | 7.630 | 8.110 | 7.200 | 7.320 | 1,817,307 | -1.47(-16.72%) |
Jul 26, 2023 | 8.720 | 8.865 | 8.670 | 8.790 | 607,548 | -0.01(-0.11%) |
Jul 25, 2023 | 8.960 | 8.970 | 8.775 | 8.800 | 490,216 | -0.16(-1.79%) |
Jul 24, 2023 | 8.730 | 9.020 | 8.730 | 8.960 | 672,074 | +0.25(+2.87%) |
Jul 21, 2023 | 8.480 | 8.750 | 8.420 | 8.710 | 765,393 | +0.27(+3.20%) |
Jul 20, 2023 | 8.440 | 8.490 | 8.270 | 8.440 | 372,232 | +0.09(+1.08%) |
Jul 19, 2023 | 8.300 | 8.430 | 8.299 | 8.350 | 378,562 | -0.04(-0.48%) |
Jul 18, 2023 | 8.140 | 8.460 | 8.130 | 8.390 | 397,266 | +0.22(+2.69%) |
Jul 17, 2023 | 8.020 | 8.255 | 8.010 | 8.170 | 314,499 | +0.06(+0.74%) |
Jul 14, 2023 | 8.150 | 8.200 | 8.040 | 8.110 | 339,212 | -0.14(-1.70%) |
Jul 13, 2023 | 8.220 | 8.260 | 8.100 | 8.250 | 481,066 | -0.02(-0.24%) |
Jul 12, 2023 | 8.340 | 8.435 | 8.205 | 8.270 | 679,398 | +0.06(+0.73%) |
Jul 11, 2023 | 8.000 | 8.230 | 7.940 | 8.210 | 610,014 | +0.20(+2.50%) |
Jul 10, 2023 | 8.040 | 8.155 | 7.890 | 8.010 | 569,528 | -0.07(-0.87%) |
Jul 07, 2023 | 7.370 | 8.125 | 7.330 | 8.080 | 838,158 | +0.70(+9.49%) |
Jul 06, 2023 | 7.380 | 7.450 | 7.190 | 7.380 | 474,641 | -0.09(-1.20%) |
Jul 05, 2023 | 7.620 | 7.620 | 7.430 | 7.470 | 531,555 | -0.13(-1.71%) |