Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.360 | 7.570 | 7.360 | 7.560 | 4,414 | +0.16(+2.16%) |
Oct 30, 2023 | 7.220 | 7.410 | 7.180 | 7.400 | 34,710 | +0.19(+2.64%) |
Oct 27, 2023 | 7.340 | 7.340 | 7.180 | 7.210 | 9,297 | -0.04(-0.55%) |
Oct 26, 2023 | 7.480 | 7.630 | 7.140 | 7.250 | 34,582 | -0.12(-1.63%) |
Oct 25, 2023 | 7.770 | 7.770 | 7.340 | 7.370 | 27,272 | -0.58(-7.28%) |
Oct 24, 2023 | 7.911 | 8.000 | 7.820 | 7.949 | 7,154 | +0.22(+2.83%) |
Oct 23, 2023 | 7.570 | 7.860 | 7.510 | 7.730 | 60,759 | -0.06(-0.75%) |
Oct 20, 2023 | 8.040 | 8.063 | 7.730 | 7.789 | 33,103 | -0.45(-5.48%) |
Oct 19, 2023 | 8.350 | 8.500 | 8.130 | 8.240 | 39,279 | -0.12(-1.43%) |
Oct 18, 2023 | 8.600 | 8.600 | 8.359 | 8.359 | 1,970 | -0.29(-3.36%) |
Oct 17, 2023 | 8.450 | 8.780 | 8.450 | 8.650 | 7,350 | +0.01(+0.08%) |
Oct 16, 2023 | 8.700 | 8.710 | 8.640 | 8.643 | 29,774 | +0.25(+2.97%) |
Oct 13, 2023 | 8.520 | 8.520 | 8.310 | 8.393 | 9,789 | -0.17(-1.95%) |
Oct 12, 2023 | 8.750 | 8.750 | 8.520 | 8.560 | 2,666 | -0.20(-2.30%) |
Oct 11, 2023 | 8.880 | 8.880 | 8.705 | 8.761 | 5,542 | +0.05(+0.54%) |
Oct 10, 2023 | 8.590 | 8.850 | 8.590 | 8.715 | 11,501 | +0.16(+1.90%) |
Oct 09, 2023 | 8.550 | 8.630 | 8.550 | 8.552 | 16,331 | +0.07(+0.85%) |
Oct 06, 2023 | 7.750 | 8.530 | 7.750 | 8.480 | 24,702 | +0.54(+6.80%) |
Oct 05, 2023 | 7.820 | 7.990 | 7.750 | 7.940 | 3,678 | -0.05(-0.58%) |
Oct 04, 2023 | 7.980 | 7.986 | 7.860 | 7.986 | 1,327 | +0.16(+1.99%) |
Oct 03, 2023 | 8.010 | 8.053 | 7.740 | 7.830 | 41,452 | -0.40(-4.86%) |
Oct 02, 2023 | 8.250 | 8.320 | 8.130 | 8.230 | 18,345 | +0.03(+0.32%) |
Sep 29, 2023 | 8.340 | 8.400 | 8.190 | 8.204 | 11,121 | +0.14(+1.72%) |
Sep 28, 2023 | 7.750 | 8.180 | 7.750 | 8.065 | 27,906 | +0.06(+0.71%) |
Sep 27, 2023 | 7.990 | 8.065 | 7.950 | 8.008 | 9,117 | +0.13(+1.60%) |
Sep 26, 2023 | 8.020 | 8.020 | 7.860 | 7.882 | 15,376 | -0.29(-3.52%) |
Sep 25, 2023 | 8.170 | 8.180 | 8.145 | 8.169 | 8,013 | -0.03(-0.37%) |
Sep 22, 2023 | 8.200 | 8.323 | 8.150 | 8.200 | 2,465 | +0.10(+1.23%) |
Sep 21, 2023 | 8.490 | 8.490 | 8.100 | 8.100 | 25,469 | -0.50(-5.86%) |
Sep 20, 2023 | 8.761 | 8.860 | 8.550 | 8.604 | 11,785 | -0.08(-0.88%) |
Sep 19, 2023 | 8.670 | 8.720 | 8.490 | 8.680 | 17,059 | -0.06(-0.69%) |
Sep 18, 2023 | 8.820 | 8.820 | 8.710 | 8.740 | 20,818 | -0.08(-0.91%) |
Sep 15, 2023 | 9.080 | 9.080 | 8.742 | 8.820 | 4,275 | -0.25(-2.80%) |
Sep 14, 2023 | 9.075 | 9.139 | 9.000 | 9.074 | 3,745 | +0.05(+0.51%) |
Sep 13, 2023 | 8.910 | 9.105 | 8.910 | 9.028 | 10,761 | -0.11(-1.23%) |
Sep 12, 2023 | 9.300 | 9.390 | 9.070 | 9.140 | 28,629 | -0.45(-4.64%) |
Sep 11, 2023 | 9.480 | 9.620 | 9.480 | 9.585 | 13,425 | +0.11(+1.11%) |
Sep 08, 2023 | 9.480 | 9.507 | 9.430 | 9.480 | 14,628 | +0.01(+0.15%) |
Sep 07, 2023 | 9.140 | 9.481 | 9.110 | 9.465 | 5,491 | +0.01(+0.08%) |
Sep 06, 2023 | 9.260 | 9.470 | 9.260 | 9.458 | 7,659 | +0.05(+0.51%) |
Sep 05, 2023 | 9.220 | 9.449 | 9.190 | 9.410 | 6,951 | +0.04(+0.42%) |
Sep 01, 2023 | 9.410 | 9.500 | 9.300 | 9.370 | 6,248 | +0.11(+1.20%) |
Aug 31, 2023 | 9.230 | 9.340 | 9.164 | 9.259 | 15,345 | +0.33(+3.75%) |
Aug 30, 2023 | 8.870 | 8.960 | 8.870 | 8.925 | 8,033 | +0.10(+1.18%) |
Aug 29, 2023 | 8.500 | 8.830 | 8.490 | 8.821 | 10,885 | +0.34(+3.97%) |
Aug 28, 2023 | 8.610 | 8.610 | 8.420 | 8.485 | 7,489 | +0.00(+0.05%) |
Aug 25, 2023 | 8.110 | 8.490 | 8.100 | 8.480 | 23,197 | +0.36(+4.49%) |
Aug 24, 2023 | 8.800 | 8.800 | 8.061 | 8.116 | 23,717 | -0.40(-4.75%) |
Aug 23, 2023 | 8.400 | 8.640 | 8.400 | 8.520 | 3,931 | +0.19(+2.23%) |
Aug 22, 2023 | 8.340 | 8.420 | 8.260 | 8.334 | 4,976 | +0.02(+0.20%) |
Aug 21, 2023 | 8.080 | 8.350 | 8.070 | 8.318 | 12,917 | +0.30(+3.72%) |
Aug 18, 2023 | 7.800 | 8.090 | 7.770 | 8.020 | 17,060 | +0.05(+0.63%) |
Aug 17, 2023 | 8.100 | 8.176 | 7.930 | 7.969 | 28,681 | -0.32(-3.84%) |
Aug 16, 2023 | 8.370 | 8.510 | 8.287 | 8.287 | 18,016 | -0.11(-1.35%) |
Aug 15, 2023 | 8.550 | 8.550 | 8.310 | 8.400 | 9,573 | -0.18(-2.11%) |
Aug 14, 2023 | 8.270 | 8.600 | 8.270 | 8.581 | 6,302 | +0.14(+1.66%) |
Aug 11, 2023 | 8.250 | 8.441 | 8.250 | 8.441 | 2,248 | -0.05(-0.58%) |
Aug 10, 2023 | 8.590 | 8.690 | 8.386 | 8.490 | 11,874 | +0.21(+2.54%) |
Aug 09, 2023 | 8.560 | 8.560 | 8.235 | 8.280 | 6,603 | -0.14(-1.61%) |
Aug 08, 2023 | 8.545 | 8.550 | 8.230 | 8.416 | 31,655 | -0.33(-3.77%) |
Aug 07, 2023 | 8.730 | 8.749 | 8.595 | 8.745 | 5,591 | +0.07(+0.78%) |
Aug 04, 2023 | 8.790 | 8.930 | 8.670 | 8.678 | 5,752 | +0.02(+0.28%) |
Aug 03, 2023 | 8.550 | 8.660 | 8.550 | 8.654 | 12,925 | -0.07(-0.75%) |
Aug 02, 2023 | 9.130 | 9.130 | 8.600 | 8.719 | 30,839 | -0.82(-8.61%) |