Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.042 | 8.149 | 7.994 | 7.994 | 73,660 | -0.05(-0.61%) |
Sep 28, 2023 | 7.984 | 8.071 | 7.960 | 8.042 | 116,048 | +0.09(+1.10%) |
Sep 27, 2023 | 8.062 | 8.140 | 7.945 | 7.955 | 134,546 | -0.11(-1.33%) |
Sep 26, 2023 | 8.266 | 8.286 | 8.062 | 8.062 | 127,491 | -0.18(-2.13%) |
Sep 25, 2023 | 8.315 | 8.305 | 8.227 | 8.237 | 48,611 | -0.08(-0.94%) |
Sep 22, 2023 | 8.383 | 8.451 | 8.198 | 8.315 | 62,486 | -0.01(-0.12%) |
Sep 21, 2023 | 8.344 | 8.480 | 8.198 | 8.325 | 159,371 | -0.04(-0.47%) |
Sep 20, 2023 | 8.412 | 8.412 | 8.326 | 8.364 | 33,851 | -0.05(-0.58%) |
Sep 19, 2023 | 8.334 | 8.422 | 8.295 | 8.412 | 177,742 | +0.12(+1.41%) |
Sep 18, 2023 | 8.373 | 8.373 | 8.295 | 8.295 | 35,749 | -0.08(-0.99%) |
Sep 15, 2023 | 8.364 | 8.409 | 8.286 | 8.378 | 44,873 | -0.00(-0.06%) |
Sep 14, 2023 | 8.373 | 8.383 | 8.274 | 8.383 | 13,587 | +0.01(+0.10%) |
Sep 13, 2023 | 8.413 | 8.432 | 8.355 | 8.374 | 42,304 | -0.04(-0.46%) |
Sep 12, 2023 | 8.355 | 8.423 | 8.306 | 8.413 | 38,136 | +0.07(+0.81%) |
Sep 11, 2023 | 8.297 | 8.432 | 8.277 | 8.345 | 36,386 | +0.10(+1.24%) |
Sep 08, 2023 | 8.355 | 8.491 | 8.238 | 8.243 | 116,070 | -0.06(-0.76%) |
Sep 07, 2023 | 8.306 | 8.374 | 8.297 | 8.306 | 67,037 | +0.00(+0.00%) |
Sep 06, 2023 | 8.345 | 8.452 | 8.306 | 8.306 | 52,665 | -0.06(-0.70%) |
Sep 05, 2023 | 8.500 | 8.510 | 8.355 | 8.365 | 42,077 | -0.16(-1.82%) |
Sep 01, 2023 | 8.539 | 8.568 | 8.428 | 8.520 | 101,221 | -0.03(-0.34%) |
Aug 31, 2023 | 8.394 | 8.549 | 8.326 | 8.549 | 82,290 | +0.15(+1.73%) |
Aug 30, 2023 | 8.345 | 8.432 | 8.306 | 8.403 | 59,941 | +0.06(+0.70%) |
Aug 29, 2023 | 8.297 | 8.423 | 8.286 | 8.345 | 97,031 | +0.02(+0.23%) |
Aug 28, 2023 | 8.277 | 8.345 | 8.258 | 8.326 | 79,609 | +0.05(+0.59%) |
Aug 25, 2023 | 8.306 | 8.345 | 8.248 | 8.277 | 41,387 | -0.03(-0.35%) |
Aug 24, 2023 | 8.326 | 8.335 | 8.258 | 8.306 | 52,156 | -0.09(-1.04%) |
Aug 23, 2023 | 8.306 | 8.403 | 8.287 | 8.394 | 60,866 | +0.08(+0.93%) |
Aug 22, 2023 | 8.238 | 8.345 | 8.213 | 8.316 | 82,944 | +0.10(+1.18%) |
Aug 21, 2023 | 8.209 | 8.258 | 8.209 | 8.219 | 15,658 | -0.03(-0.35%) |
Aug 18, 2023 | 8.170 | 8.287 | 8.170 | 8.248 | 48,856 | +0.05(+0.59%) |
Aug 17, 2023 | 8.200 | 8.268 | 8.195 | 8.200 | 57,367 | +0.00(+0.00%) |
Aug 16, 2023 | 8.229 | 8.248 | 8.170 | 8.200 | 62,356 | -0.04(-0.47%) |
Aug 15, 2023 | 8.209 | 8.287 | 8.209 | 8.238 | 38,754 | +0.02(+0.24%) |
Aug 14, 2023 | 8.229 | 8.272 | 8.200 | 8.219 | 29,684 | -0.02(-0.25%) |
Aug 11, 2023 | 8.259 | 8.259 | 8.220 | 8.239 | 55,535 | -0.02(-0.23%) |
Aug 10, 2023 | 8.259 | 8.288 | 8.220 | 8.259 | 57,696 | +0.00(+0.00%) |
Aug 09, 2023 | 8.278 | 8.355 | 8.191 | 8.259 | 117,509 | -0.06(-0.70%) |
Aug 08, 2023 | 8.259 | 8.336 | 8.259 | 8.317 | 89,723 | +0.08(+0.94%) |
Aug 07, 2023 | 8.268 | 8.302 | 8.220 | 8.239 | 148,725 | -0.05(-0.58%) |
Aug 04, 2023 | 8.288 | 8.331 | 8.259 | 8.288 | 64,874 | +0.00(+0.00%) |
Aug 03, 2023 | 8.317 | 8.326 | 8.230 | 8.288 | 99,063 | -0.05(-0.58%) |
Aug 02, 2023 | 8.365 | 8.384 | 8.297 | 8.336 | 68,540 | -0.03(-0.35%) |
Aug 01, 2023 | 8.500 | 8.500 | 8.365 | 8.365 | 65,826 | -0.12(-1.37%) |
Jul 31, 2023 | 8.520 | 8.539 | 8.433 | 8.481 | 77,256 | +0.02(+0.23%) |
Jul 28, 2023 | 8.375 | 8.500 | 8.369 | 8.462 | 114,427 | +0.10(+1.16%) |
Jul 27, 2023 | 8.462 | 8.491 | 8.336 | 8.365 | 113,760 | -0.03(-0.35%) |
Jul 26, 2023 | 8.394 | 8.423 | 8.346 | 8.394 | 69,728 | -0.01(-0.12%) |
Jul 25, 2023 | 8.433 | 8.433 | 8.385 | 8.404 | 29,920 | -0.02(-0.23%) |
Jul 24, 2023 | 8.481 | 8.481 | 8.385 | 8.423 | 26,034 | +0.04(+0.46%) |
Jul 21, 2023 | 8.442 | 8.457 | 8.346 | 8.384 | 48,916 | -0.02(-0.23%) |
Jul 20, 2023 | 8.336 | 8.471 | 8.317 | 8.404 | 104,278 | +0.04(+0.46%) |
Jul 19, 2023 | 8.317 | 8.365 | 8.307 | 8.365 | 56,012 | +0.07(+0.82%) |
Jul 18, 2023 | 8.259 | 8.346 | 8.259 | 8.297 | 41,722 | +0.04(+0.47%) |
Jul 17, 2023 | 8.268 | 8.293 | 8.230 | 8.259 | 39,185 | -0.01(-0.12%) |
Jul 14, 2023 | 8.346 | 8.346 | 8.239 | 8.268 | 44,280 | -0.05(-0.58%) |
Jul 13, 2023 | 8.307 | 8.355 | 8.288 | 8.317 | 71,211 | -0.00(-0.01%) |
Jul 12, 2023 | 8.298 | 8.337 | 8.270 | 8.318 | 52,374 | +0.05(+0.58%) |
Jul 11, 2023 | 8.270 | 8.283 | 8.241 | 8.270 | 29,809 | +0.02(+0.23%) |
Jul 10, 2023 | 8.260 | 8.284 | 8.250 | 8.250 | 55,582 | +0.03(+0.35%) |
Jul 07, 2023 | 8.183 | 8.231 | 8.173 | 8.221 | 50,639 | +0.04(+0.47%) |
Jul 06, 2023 | 8.202 | 8.207 | 8.144 | 8.183 | 107,517 | -0.02(-0.23%) |
Jul 05, 2023 | 8.241 | 8.308 | 8.202 | 8.202 | 106,093 | -0.08(-0.93%) |