Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.329 | 8.426 | 8.041 | 8.281 | 22,279 | +0.02(+0.23%) |
Sep 28, 2023 | 8.252 | 8.329 | 8.185 | 8.262 | 22,921 | +0.01(+0.12%) |
Sep 27, 2023 | 8.281 | 8.358 | 8.252 | 8.252 | 11,332 | -0.02(-0.23%) |
Sep 26, 2023 | 8.435 | 8.512 | 8.261 | 8.272 | 15,272 | -0.18(-2.11%) |
Sep 25, 2023 | 8.553 | 8.450 | 8.450 | 8.450 | 1,504 | -0.12(-1.40%) |
Sep 22, 2023 | 8.474 | 8.599 | 8.397 | 8.570 | 16,424 | -0.03(-0.34%) |
Sep 21, 2023 | 8.541 | 8.599 | 8.332 | 8.599 | 2,053 | +0.08(+0.90%) |
Sep 20, 2023 | 8.585 | 8.585 | 8.512 | 8.522 | 1,679 | -0.05(-0.56%) |
Sep 19, 2023 | 8.609 | 8.666 | 8.570 | 8.570 | 2,081 | -0.05(-0.56%) |
Sep 18, 2023 | 8.647 | 8.695 | 8.587 | 8.618 | 6,564 | +0.05(+0.56%) |
Sep 15, 2023 | 8.512 | 8.570 | 8.508 | 8.570 | 1,344 | -0.10(-1.11%) |
Sep 14, 2023 | 8.705 | 8.705 | 8.474 | 8.666 | 1,867 | +0.00(+0.00%) |
Sep 13, 2023 | 8.464 | 8.666 | 8.464 | 8.666 | 10,168 | +0.16(+1.93%) |
Sep 12, 2023 | 8.551 | 8.551 | 8.368 | 8.503 | 33,926 | -0.05(-0.56%) |
Sep 11, 2023 | 8.252 | 8.561 | 8.214 | 8.551 | 39,554 | +0.27(+3.26%) |
Sep 08, 2023 | 8.368 | 8.500 | 8.214 | 8.281 | 76,962 | +0.03(+0.35%) |
Sep 07, 2023 | 8.378 | 8.618 | 8.252 | 8.252 | 24,015 | -0.10(-1.15%) |
Sep 06, 2023 | 8.522 | 8.869 | 8.329 | 8.349 | 25,515 | -0.17(-2.03%) |
Sep 05, 2023 | 8.609 | 8.830 | 8.522 | 8.522 | 4,176 | -0.26(-2.96%) |
Sep 01, 2023 | 8.532 | 8.787 | 8.493 | 8.782 | 7,774 | +0.23(+2.70%) |
Aug 31, 2023 | 8.551 | 8.763 | 8.445 | 8.551 | 18,433 | +0.01(+0.11%) |
Aug 30, 2023 | 8.792 | 8.801 | 8.397 | 8.541 | 21,423 | -0.11(-1.23%) |
Aug 29, 2023 | 8.666 | 8.936 | 8.496 | 8.647 | 31,818 | +0.06(+0.67%) |
Aug 28, 2023 | 8.695 | 8.792 | 8.589 | 8.589 | 34,850 | -0.13(-1.44%) |
Aug 25, 2023 | 8.618 | 8.715 | 8.551 | 8.715 | 10,313 | +0.03(+0.33%) |
Aug 24, 2023 | 8.666 | 9.013 | 8.666 | 8.686 | 17,707 | +0.03(+0.33%) |
Aug 23, 2023 | 8.753 | 8.753 | 8.657 | 8.657 | 2,189 | +0.14(+1.70%) |
Aug 22, 2023 | 8.811 | 8.811 | 8.493 | 8.512 | 34,823 | -0.35(-3.92%) |
Aug 21, 2023 | 8.744 | 8.946 | 8.642 | 8.859 | 6,804 | +0.01(+0.11%) |
Aug 18, 2023 | 8.763 | 8.914 | 8.763 | 8.849 | 21,594 | +0.09(+0.99%) |
Aug 17, 2023 | 8.763 | 8.975 | 8.763 | 8.763 | 15,267 | -0.01(-0.11%) |
Aug 16, 2023 | 8.686 | 8.955 | 8.676 | 8.772 | 6,612 | +0.10(+1.11%) |
Aug 15, 2023 | 8.869 | 8.898 | 8.474 | 8.676 | 14,043 | -0.19(-2.17%) |
Aug 14, 2023 | 8.859 | 9.013 | 8.859 | 8.869 | 4,887 | +0.01(+0.11%) |
Aug 11, 2023 | 8.878 | 9.023 | 8.859 | 8.859 | 14,207 | -0.00(-0.02%) |
Aug 10, 2023 | 8.917 | 8.984 | 8.859 | 8.861 | 3,390 | -0.09(-1.05%) |
Aug 09, 2023 | 8.936 | 9.004 | 8.859 | 8.955 | 7,458 | +0.00(+0.00%) |
Aug 08, 2023 | 8.849 | 8.994 | 8.859 | 8.955 | 6,515 | +0.10(+1.09%) |
Aug 07, 2023 | 9.061 | 9.081 | 8.859 | 8.859 | 8,247 | -0.09(-0.98%) |
Aug 04, 2023 | 8.926 | 9.052 | 8.859 | 8.947 | 9,226 | -0.02(-0.22%) |
Aug 03, 2023 | 8.975 | 9.100 | 8.859 | 8.966 | 18,927 | -0.15(-1.66%) |
Aug 02, 2023 | 8.888 | 9.117 | 8.888 | 9.117 | 2,673 | +0.08(+0.83%) |
Aug 01, 2023 | 9.100 | 9.138 | 8.869 | 9.042 | 12,438 | -0.02(-0.21%) |
Jul 31, 2023 | 9.186 | 9.186 | 8.898 | 9.061 | 15,924 | +0.20(+2.28%) |
Jul 28, 2023 | 8.975 | 9.167 | 8.801 | 8.859 | 52,504 | -0.10(-1.08%) |
Jul 27, 2023 | 8.792 | 9.004 | 8.792 | 8.955 | 23,318 | +0.23(+2.65%) |
Jul 26, 2023 | 8.734 | 8.849 | 8.695 | 8.724 | 3,814 | +0.01(+0.11%) |
Jul 25, 2023 | 8.859 | 8.859 | 8.715 | 8.715 | 10,758 | -0.15(-1.74%) |
Jul 24, 2023 | 8.666 | 8.971 | 8.618 | 8.869 | 9,570 | +0.20(+2.33%) |
Jul 21, 2023 | 8.744 | 8.859 | 8.532 | 8.666 | 12,961 | +0.02(+0.22%) |
Jul 20, 2023 | 8.926 | 8.965 | 8.532 | 8.647 | 69,288 | -0.21(-2.39%) |
Jul 19, 2023 | 8.975 | 8.975 | 8.657 | 8.859 | 25,713 | +0.29(+3.37%) |
Jul 18, 2023 | 8.628 | 8.849 | 8.561 | 8.570 | 71,294 | +0.06(+0.68%) |
Jul 17, 2023 | 8.753 | 8.753 | 8.493 | 8.512 | 45,845 | -0.13(-1.56%) |
Jul 14, 2023 | 8.878 | 8.946 | 8.647 | 8.647 | 148,229 | -0.23(-2.60%) |
Jul 13, 2023 | 9.032 | 9.418 | 8.821 | 8.878 | 25,257 | -0.13(-1.44%) |
Jul 12, 2023 | 8.744 | 9.022 | 8.739 | 9.008 | 16,213 | +0.11(+1.24%) |
Jul 11, 2023 | 8.984 | 8.984 | 8.869 | 8.898 | 2,564 | +0.03(+0.33%) |
Jul 10, 2023 | 8.898 | 9.010 | 8.849 | 8.869 | 9,814 | -0.04(-0.43%) |
Jul 07, 2023 | 8.801 | 8.907 | 8.801 | 8.907 | 4,061 | -0.11(-1.18%) |
Jul 06, 2023 | 8.724 | 9.013 | 8.724 | 9.013 | 9,571 | +0.30(+3.43%) |
Jul 05, 2023 | 8.811 | 8.837 | 8.686 | 8.715 | 8,329 | -0.12(-1.31%) |