Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.750 | 8.100 | 7.667 | 8.010 | 3,302,734 | +0.33(+4.30%) |
Oct 30, 2023 | 7.660 | 7.820 | 7.450 | 7.680 | 1,525,597 | +0.16(+2.13%) |
Oct 27, 2023 | 7.750 | 7.870 | 7.500 | 7.520 | 1,313,639 | -0.18(-2.34%) |
Oct 26, 2023 | 7.830 | 7.930 | 7.540 | 7.700 | 1,847,956 | -0.17(-2.16%) |
Oct 25, 2023 | 7.990 | 8.120 | 7.800 | 7.870 | 2,295,570 | -0.07(-0.88%) |
Oct 24, 2023 | 7.830 | 8.090 | 7.780 | 7.940 | 2,509,519 | +0.17(+2.19%) |
Oct 23, 2023 | 7.620 | 7.900 | 7.505 | 7.770 | 1,721,979 | +0.09(+1.17%) |
Oct 20, 2023 | 7.910 | 8.020 | 7.524 | 7.680 | 2,676,072 | -0.14(-1.79%) |
Oct 19, 2023 | 7.630 | 7.870 | 7.360 | 7.820 | 2,592,635 | +0.33(+4.41%) |
Oct 18, 2023 | 7.470 | 7.650 | 7.405 | 7.490 | 1,356,595 | +0.05(+0.67%) |
Oct 17, 2023 | 7.200 | 7.565 | 7.180 | 7.440 | 1,820,369 | +0.19(+2.62%) |
Oct 16, 2023 | 7.580 | 7.690 | 7.160 | 7.250 | 2,690,064 | -0.29(-3.85%) |
Oct 13, 2023 | 7.510 | 7.590 | 7.380 | 7.540 | 1,435,618 | +0.12(+1.62%) |
Oct 12, 2023 | 7.630 | 7.650 | 7.335 | 7.420 | 1,707,607 | -0.17(-2.24%) |
Oct 11, 2023 | 7.880 | 7.940 | 7.460 | 7.590 | 2,350,517 | -0.23(-2.94%) |
Oct 10, 2023 | 7.620 | 7.890 | 7.600 | 7.820 | 2,935,849 | +0.28(+3.71%) |
Oct 09, 2023 | 7.720 | 7.790 | 7.340 | 7.540 | 2,246,367 | -0.15(-1.95%) |
Oct 06, 2023 | 7.520 | 7.800 | 7.440 | 7.690 | 2,048,920 | +0.14(+1.85%) |
Oct 05, 2023 | 7.370 | 7.635 | 7.280 | 7.550 | 2,050,712 | +0.18(+2.44%) |
Oct 04, 2023 | 7.550 | 7.600 | 7.210 | 7.370 | 3,607,641 | -0.23(-3.03%) |
Oct 03, 2023 | 7.570 | 7.945 | 7.510 | 7.600 | 2,641,365 | -0.07(-0.91%) |
Oct 02, 2023 | 8.140 | 8.140 | 7.620 | 7.670 | 4,379,495 | -0.55(-6.69%) |
Sep 29, 2023 | 8.840 | 8.880 | 8.220 | 8.220 | 3,724,499 | -0.57(-6.48%) |
Sep 28, 2023 | 8.570 | 9.010 | 8.550 | 8.790 | 4,210,587 | +0.32(+3.78%) |
Sep 27, 2023 | 8.790 | 8.955 | 8.170 | 8.470 | 4,791,647 | -0.16(-1.85%) |
Sep 26, 2023 | 8.930 | 9.025 | 8.630 | 8.630 | 6,664,477 | -0.31(-3.47%) |
Sep 25, 2023 | 8.450 | 8.940 | 8.805 | 8.940 | 5,389,081 | +0.74(+9.02%) |
Sep 22, 2023 | 8.000 | 8.510 | 8.000 | 8.200 | 3,273,414 | +0.31(+3.93%) |
Sep 21, 2023 | 7.840 | 8.080 | 7.700 | 7.890 | 2,263,067 | -0.13(-1.62%) |
Sep 20, 2023 | 8.040 | 8.419 | 7.990 | 8.020 | 3,089,282 | -0.16(-1.96%) |
Sep 19, 2023 | 8.570 | 8.700 | 8.020 | 8.180 | 4,280,426 | -0.44(-5.10%) |
Sep 18, 2023 | 8.520 | 8.670 | 8.255 | 8.620 | 4,750,835 | +0.20(+2.38%) |
Sep 15, 2023 | 8.110 | 8.440 | 8.100 | 8.420 | 6,507,805 | +0.34(+4.21%) |
Sep 14, 2023 | 7.900 | 8.140 | 7.860 | 8.080 | 4,759,487 | +0.23(+2.93%) |
Sep 13, 2023 | 7.430 | 7.875 | 7.430 | 7.850 | 4,054,887 | +0.42(+5.65%) |
Sep 12, 2023 | 7.500 | 7.625 | 7.430 | 7.430 | 2,003,959 | -0.05(-0.67%) |
Sep 11, 2023 | 7.420 | 7.520 | 7.370 | 7.480 | 2,189,421 | +0.12(+1.63%) |
Sep 08, 2023 | 7.340 | 7.420 | 7.210 | 7.360 | 1,050,450 | +0.03(+0.41%) |
Sep 07, 2023 | 7.350 | 7.360 | 7.170 | 7.330 | 1,602,964 | -0.06(-0.81%) |
Sep 06, 2023 | 7.500 | 7.600 | 7.290 | 7.390 | 2,027,756 | -0.16(-2.12%) |
Sep 05, 2023 | 7.450 | 7.560 | 7.240 | 7.550 | 3,447,387 | +0.31(+4.28%) |
Sep 01, 2023 | 7.220 | 7.380 | 7.160 | 7.240 | 1,580,671 | +0.11(+1.54%) |
Aug 31, 2023 | 7.290 | 7.300 | 7.020 | 7.130 | 2,416,264 | -0.06(-0.83%) |
Aug 30, 2023 | 6.970 | 7.285 | 6.930 | 7.190 | 2,175,891 | +0.22(+3.16%) |
Aug 29, 2023 | 6.930 | 7.030 | 6.885 | 6.970 | 1,634,247 | +0.04(+0.58%) |
Aug 28, 2023 | 6.830 | 6.990 | 6.821 | 6.930 | 1,454,987 | +0.11(+1.61%) |
Aug 25, 2023 | 6.840 | 6.890 | 6.530 | 6.820 | 2,487,011 | -0.01(-0.15%) |
Aug 24, 2023 | 6.980 | 7.000 | 6.790 | 6.830 | 2,472,887 | -0.15(-2.15%) |
Aug 23, 2023 | 6.840 | 7.060 | 6.763 | 6.980 | 2,293,109 | +0.10(+1.45%) |
Aug 22, 2023 | 7.140 | 7.140 | 6.710 | 6.880 | 3,224,681 | -0.12(-1.71%) |
Aug 21, 2023 | 6.560 | 7.045 | 6.500 | 7.000 | 4,004,319 | +0.50(+7.69%) |
Aug 18, 2023 | 6.160 | 6.535 | 6.100 | 6.500 | 1,911,762 | +0.24(+3.83%) |
Aug 17, 2023 | 6.250 | 6.330 | 6.210 | 6.260 | 1,166,039 | +0.06(+0.97%) |
Aug 16, 2023 | 6.240 | 6.390 | 6.150 | 6.200 | 1,106,771 | -0.06(-0.96%) |
Aug 15, 2023 | 6.590 | 6.590 | 6.260 | 6.260 | 2,036,093 | -0.35(-5.30%) |
Aug 14, 2023 | 6.690 | 6.700 | 6.360 | 6.610 | 2,265,915 | -0.13(-1.93%) |
Aug 11, 2023 | 6.270 | 6.750 | 6.240 | 6.740 | 1,932,632 | +0.40(+6.31%) |
Aug 10, 2023 | 6.500 | 6.800 | 6.305 | 6.340 | 3,225,590 | -0.09(-1.40%) |
Aug 09, 2023 | 6.370 | 6.465 | 6.220 | 6.430 | 2,984,922 | +0.07(+1.10%) |
Aug 08, 2023 | 6.100 | 6.395 | 5.950 | 6.360 | 2,317,026 | +0.20(+3.25%) |
Aug 07, 2023 | 6.120 | 6.510 | 6.055 | 6.160 | 2,173,845 | +0.09(+1.48%) |
Aug 04, 2023 | 6.120 | 6.255 | 6.040 | 6.070 | 2,208,334 | +0.00(+0.00%) |
Aug 03, 2023 | 6.080 | 6.140 | 5.990 | 6.070 | 1,202,760 | +0.00(+0.00%) |
Aug 02, 2023 | 6.250 | 6.260 | 5.800 | 6.070 | 3,041,464 | -0.22(-3.50%) |