Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.620 | 7.620 | 7.410 | 7.620 | 7,686 | +0.00(+0.00%) |
Sep 28, 2023 | 7.332 | 7.665 | 7.330 | 7.620 | 11,374 | +0.30(+4.10%) |
Sep 27, 2023 | 7.330 | 7.550 | 7.310 | 7.320 | 14,477 | -0.06(-0.81%) |
Sep 26, 2023 | 7.570 | 7.570 | 7.300 | 7.380 | 36,649 | -0.20(-2.64%) |
Sep 25, 2023 | 7.633 | 7.690 | 7.580 | 7.580 | 14,974 | -0.03(-0.33%) |
Sep 22, 2023 | 7.720 | 7.880 | 7.604 | 7.605 | 18,333 | -0.12(-1.62%) |
Sep 21, 2023 | 7.800 | 7.895 | 7.570 | 7.730 | 34,885 | -0.02(-0.26%) |
Sep 20, 2023 | 7.730 | 7.917 | 7.660 | 7.750 | 38,730 | +0.00(+0.00%) |
Sep 19, 2023 | 7.930 | 8.060 | 7.660 | 7.750 | 30,275 | -0.04(-0.51%) |
Sep 18, 2023 | 7.850 | 8.040 | 7.705 | 7.790 | 21,431 | +0.02(+0.26%) |
Sep 15, 2023 | 8.090 | 8.190 | 7.710 | 7.770 | 50,963 | -0.34(-4.19%) |
Sep 14, 2023 | 8.240 | 8.350 | 8.000 | 8.110 | 63,734 | -0.11(-1.34%) |
Sep 13, 2023 | 8.140 | 8.300 | 8.020 | 8.220 | 38,277 | +0.15(+1.86%) |
Sep 12, 2023 | 8.090 | 8.120 | 7.960 | 8.070 | 51,431 | +0.06(+0.75%) |
Sep 11, 2023 | 8.220 | 8.325 | 8.005 | 8.010 | 24,490 | -0.20(-2.44%) |
Sep 08, 2023 | 8.520 | 8.685 | 8.210 | 8.210 | 31,230 | -0.33(-3.86%) |
Sep 07, 2023 | 8.600 | 8.600 | 8.490 | 8.540 | 37,064 | -0.06(-0.70%) |
Sep 06, 2023 | 8.460 | 8.710 | 8.450 | 8.600 | 76,783 | +0.15(+1.78%) |
Sep 05, 2023 | 8.600 | 8.600 | 8.410 | 8.450 | 66,630 | -0.16(-1.86%) |
Sep 01, 2023 | 8.600 | 8.830 | 8.560 | 8.610 | 49,632 | +0.03(+0.35%) |
Aug 31, 2023 | 8.670 | 8.815 | 8.560 | 8.580 | 39,002 | -0.07(-0.81%) |
Aug 30, 2023 | 8.680 | 8.710 | 8.580 | 8.650 | 36,959 | +0.02(+0.23%) |
Aug 29, 2023 | 8.650 | 8.710 | 8.580 | 8.630 | 49,196 | +0.07(+0.82%) |
Aug 28, 2023 | 8.690 | 8.690 | 8.530 | 8.560 | 23,199 | -0.01(-0.12%) |
Aug 25, 2023 | 8.570 | 8.620 | 8.501 | 8.570 | 56,089 | +0.00(+0.00%) |
Aug 24, 2023 | 8.580 | 8.760 | 8.505 | 8.570 | 51,570 | -0.04(-0.46%) |
Aug 23, 2023 | 8.720 | 8.880 | 8.580 | 8.610 | 64,019 | -0.02(-0.23%) |
Aug 22, 2023 | 8.560 | 8.890 | 8.560 | 8.630 | 25,075 | +0.03(+0.35%) |
Aug 21, 2023 | 8.550 | 8.730 | 8.550 | 8.600 | 32,316 | +0.00(+0.00%) |
Aug 18, 2023 | 8.560 | 9.160 | 8.560 | 8.600 | 65,700 | -0.05(-0.58%) |
Aug 17, 2023 | 8.520 | 8.720 | 8.500 | 8.650 | 56,874 | +0.23(+2.73%) |
Aug 16, 2023 | 8.800 | 8.960 | 8.350 | 8.420 | 40,077 | -0.33(-3.77%) |
Aug 15, 2023 | 9.100 | 9.170 | 8.670 | 8.750 | 42,477 | -0.25(-2.78%) |
Aug 14, 2023 | 8.790 | 9.260 | 8.520 | 9.000 | 48,152 | +0.11(+1.27%) |
Aug 11, 2023 | 8.610 | 9.010 | 8.610 | 8.887 | 59,884 | +0.19(+2.15%) |
Aug 10, 2023 | 9.360 | 9.650 | 8.330 | 8.700 | 331,232 | -2.00(-18.69%) |
Aug 09, 2023 | 10.72 | 10.72 | 10.30 | 10.70 | 29,421 | +0.10(+0.94%) |
Aug 08, 2023 | 10.48 | 10.78 | 10.27 | 10.60 | 19,217 | -0.10(-0.93%) |
Aug 07, 2023 | 10.68 | 10.80 | 10.42 | 10.70 | 32,676 | -0.13(-1.20%) |
Aug 04, 2023 | 10.54 | 10.99 | 10.35 | 10.83 | 31,068 | +0.23(+2.17%) |
Aug 03, 2023 | 10.61 | 10.80 | 10.53 | 10.60 | 20,725 | -0.01(-0.09%) |
Aug 02, 2023 | 10.80 | 10.86 | 10.55 | 10.61 | 34,231 | -0.29(-2.66%) |
Aug 01, 2023 | 10.97 | 10.99 | 10.75 | 10.90 | 32,491 | +0.15(+1.40%) |
Jul 31, 2023 | 10.87 | 11.00 | 10.72 | 10.75 | 27,761 | -0.16(-1.47%) |
Jul 28, 2023 | 10.73 | 10.99 | 10.55 | 10.91 | 33,586 | +0.14(+1.30%) |
Jul 27, 2023 | 11.00 | 11.98 | 10.40 | 10.77 | 16,929 | -0.05(-0.46%) |
Jul 26, 2023 | 9.960 | 10.93 | 9.960 | 10.82 | 67,540 | +0.88(+8.85%) |
Jul 25, 2023 | 9.910 | 10.19 | 9.910 | 9.940 | 26,518 | +0.00(+0.00%) |
Jul 24, 2023 | 10.11 | 10.24 | 9.930 | 9.940 | 25,154 | -0.21(-2.07%) |
Jul 21, 2023 | 10.12 | 10.37 | 10.12 | 10.15 | 10,686 | +0.04(+0.40%) |
Jul 20, 2023 | 10.68 | 10.68 | 10.02 | 10.11 | 57,556 | -0.49(-4.62%) |
Jul 19, 2023 | 10.65 | 10.80 | 10.48 | 10.60 | 29,732 | +0.00(+0.00%) |
Jul 18, 2023 | 10.42 | 10.85 | 10.25 | 10.60 | 92,581 | +0.28(+2.71%) |
Jul 17, 2023 | 10.16 | 11.00 | 10.12 | 10.32 | 101,534 | +0.21(+2.08%) |
Jul 14, 2023 | 10.01 | 10.45 | 9.900 | 10.11 | 65,166 | +0.22(+2.22%) |
Jul 13, 2023 | 9.620 | 9.900 | 9.560 | 9.890 | 35,526 | +0.37(+3.89%) |
Jul 12, 2023 | 9.440 | 9.540 | 9.380 | 9.520 | 20,520 | +0.23(+2.48%) |
Jul 11, 2023 | 9.385 | 9.635 | 9.280 | 9.290 | 21,171 | -0.24(-2.47%) |
Jul 10, 2023 | 9.310 | 9.580 | 9.275 | 9.525 | 21,930 | +0.10(+1.01%) |
Jul 07, 2023 | 9.290 | 9.540 | 9.240 | 9.430 | 12,409 | +0.14(+1.51%) |
Jul 06, 2023 | 9.330 | 9.330 | 9.020 | 9.290 | 19,370 | -0.04(-0.43%) |
Jul 05, 2023 | 9.250 | 9.460 | 9.200 | 9.330 | 18,728 | +0.08(+0.86%) |