Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.300 | 8.520 | 8.240 | 8.500 | 243,494 | +0.25(+3.03%) |
Sep 28, 2023 | 8.220 | 8.300 | 8.090 | 8.250 | 115,699 | +0.05(+0.61%) |
Sep 27, 2023 | 8.120 | 8.260 | 8.025 | 8.200 | 246,990 | +0.18(+2.24%) |
Sep 26, 2023 | 8.060 | 8.120 | 8.010 | 8.020 | 152,168 | -0.10(-1.23%) |
Sep 25, 2023 | 8.040 | 8.180 | 8.040 | 8.120 | 138,186 | +0.00(+0.00%) |
Sep 22, 2023 | 8.040 | 8.270 | 7.990 | 8.120 | 206,494 | +0.15(+1.88%) |
Sep 21, 2023 | 8.270 | 8.270 | 7.960 | 7.970 | 194,920 | -0.41(-4.89%) |
Sep 20, 2023 | 8.570 | 8.620 | 8.380 | 8.380 | 141,469 | -0.17(-1.99%) |
Sep 19, 2023 | 8.650 | 8.660 | 8.450 | 8.550 | 125,497 | -0.13(-1.50%) |
Sep 18, 2023 | 8.640 | 8.865 | 8.540 | 8.680 | 193,412 | +0.00(+0.00%) |
Sep 15, 2023 | 8.620 | 8.715 | 8.450 | 8.680 | 755,027 | +0.07(+0.81%) |
Sep 14, 2023 | 8.410 | 8.620 | 8.310 | 8.610 | 230,877 | +0.22(+2.62%) |
Sep 13, 2023 | 8.660 | 8.660 | 8.340 | 8.390 | 173,662 | -0.26(-3.01%) |
Sep 12, 2023 | 8.800 | 8.920 | 8.600 | 8.650 | 149,514 | -0.24(-2.70%) |
Sep 11, 2023 | 8.950 | 9.010 | 8.790 | 8.890 | 157,861 | +0.02(+0.23%) |
Sep 08, 2023 | 9.210 | 9.290 | 8.820 | 8.870 | 217,135 | -0.23(-2.53%) |
Sep 07, 2023 | 8.900 | 9.100 | 8.680 | 9.100 | 251,339 | +0.14(+1.56%) |
Sep 06, 2023 | 9.010 | 9.090 | 8.920 | 8.960 | 147,929 | -0.13(-1.43%) |
Sep 05, 2023 | 9.160 | 9.230 | 9.060 | 9.090 | 209,532 | -0.14(-1.52%) |
Sep 01, 2023 | 9.500 | 9.600 | 9.150 | 9.230 | 300,801 | -0.22(-2.33%) |
Aug 31, 2023 | 9.320 | 9.470 | 9.260 | 9.450 | 372,526 | +0.16(+1.72%) |
Aug 30, 2023 | 9.040 | 9.320 | 8.980 | 9.290 | 232,044 | +0.23(+2.54%) |
Aug 29, 2023 | 8.930 | 9.070 | 8.870 | 9.060 | 97,397 | +0.10(+1.12%) |
Aug 28, 2023 | 8.990 | 9.120 | 8.880 | 8.960 | 129,498 | -0.01(-0.11%) |
Aug 25, 2023 | 8.950 | 9.010 | 8.850 | 8.970 | 150,411 | +0.08(+0.90%) |
Aug 24, 2023 | 9.080 | 9.080 | 8.785 | 8.890 | 138,717 | -0.21(-2.31%) |
Aug 23, 2023 | 8.900 | 9.130 | 8.850 | 9.100 | 174,564 | +0.20(+2.25%) |
Aug 22, 2023 | 8.870 | 9.000 | 8.690 | 8.900 | 318,164 | +0.11(+1.25%) |
Aug 21, 2023 | 8.500 | 8.850 | 8.300 | 8.790 | 380,467 | +0.27(+3.17%) |
Aug 18, 2023 | 8.880 | 8.990 | 8.460 | 8.520 | 357,123 | -0.46(-5.12%) |
Aug 17, 2023 | 9.250 | 9.250 | 8.930 | 8.980 | 173,328 | -0.28(-3.02%) |
Aug 16, 2023 | 9.120 | 9.395 | 9.120 | 9.260 | 227,751 | +0.08(+0.87%) |
Aug 15, 2023 | 9.300 | 9.340 | 9.140 | 9.180 | 183,876 | -0.16(-1.71%) |
Aug 14, 2023 | 9.360 | 9.475 | 9.285 | 9.340 | 121,798 | -0.07(-0.74%) |
Aug 11, 2023 | 9.320 | 9.510 | 9.250 | 9.410 | 175,811 | +0.03(+0.32%) |
Aug 10, 2023 | 9.390 | 9.430 | 9.230 | 9.380 | 221,681 | +0.09(+0.97%) |
Aug 09, 2023 | 9.720 | 9.720 | 9.210 | 9.290 | 216,943 | -0.48(-4.91%) |
Aug 08, 2023 | 9.540 | 9.820 | 9.330 | 9.770 | 364,896 | +0.09(+0.93%) |
Aug 07, 2023 | 10.75 | 11.00 | 9.640 | 9.680 | 345,616 | -0.79(-7.55%) |
Aug 04, 2023 | 9.880 | 10.51 | 9.210 | 10.47 | 617,565 | +0.29(+2.85%) |
Aug 03, 2023 | 10.13 | 10.24 | 9.980 | 10.18 | 192,370 | +0.00(+0.00%) |
Aug 02, 2023 | 10.51 | 10.51 | 10.11 | 10.18 | 196,532 | -0.45(-4.23%) |
Aug 01, 2023 | 10.55 | 10.69 | 10.34 | 10.63 | 164,875 | +0.02(+0.19%) |
Jul 31, 2023 | 10.50 | 10.75 | 10.47 | 10.61 | 172,409 | +0.14(+1.34%) |
Jul 28, 2023 | 10.21 | 10.53 | 10.21 | 10.47 | 122,746 | +0.35(+3.46%) |
Jul 27, 2023 | 10.41 | 10.52 | 10.03 | 10.12 | 192,496 | -0.23(-2.22%) |
Jul 26, 2023 | 9.920 | 10.36 | 9.900 | 10.35 | 191,923 | +0.39(+3.92%) |
Jul 25, 2023 | 9.960 | 10.14 | 9.875 | 9.960 | 133,752 | -0.03(-0.30%) |
Jul 24, 2023 | 10.06 | 10.18 | 9.880 | 9.990 | 148,313 | -0.05(-0.50%) |
Jul 21, 2023 | 10.00 | 10.05 | 9.890 | 10.04 | 158,860 | +0.16(+1.62%) |
Jul 20, 2023 | 10.13 | 10.26 | 9.770 | 9.880 | 287,971 | -0.49(-4.73%) |
Jul 19, 2023 | 10.47 | 10.67 | 10.24 | 10.37 | 267,465 | -0.09(-0.86%) |
Jul 18, 2023 | 10.00 | 10.52 | 9.900 | 10.46 | 239,968 | +0.45(+4.50%) |
Jul 17, 2023 | 9.760 | 10.11 | 9.760 | 10.01 | 188,164 | +0.24(+2.46%) |
Jul 14, 2023 | 10.28 | 10.28 | 9.682 | 9.770 | 394,646 | -0.50(-4.87%) |
Jul 13, 2023 | 10.11 | 10.41 | 10.02 | 10.27 | 367,864 | +0.25(+2.50%) |
Jul 12, 2023 | 9.500 | 10.02 | 9.430 | 10.02 | 318,236 | +0.68(+7.28%) |
Jul 11, 2023 | 9.430 | 9.510 | 9.172 | 9.340 | 293,442 | -0.11(-1.16%) |
Jul 10, 2023 | 9.720 | 9.870 | 9.410 | 9.450 | 271,965 | -0.33(-3.37%) |
Jul 07, 2023 | 9.690 | 9.880 | 9.690 | 9.780 | 252,007 | +0.06(+0.62%) |
Jul 06, 2023 | 9.610 | 9.930 | 9.500 | 9.720 | 477,547 | -0.07(-0.72%) |
Jul 05, 2023 | 9.670 | 9.885 | 9.260 | 9.790 | 791,221 | +0.28(+2.94%) |