Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.230 | 6.259 | 6.186 | 6.230 | 13,782,528 | +0.01(+0.16%) |
Oct 30, 2023 | 6.182 | 6.220 | 6.123 | 6.220 | 17,283,044 | +0.17(+2.88%) |
Oct 27, 2023 | 6.153 | 6.162 | 6.036 | 6.046 | 15,917,724 | -0.17(-2.80%) |
Oct 26, 2023 | 6.230 | 6.269 | 6.162 | 6.220 | 14,546,491 | -0.09(-1.38%) |
Oct 25, 2023 | 6.259 | 6.337 | 6.201 | 6.308 | 12,698,052 | -0.02(-0.31%) |
Oct 24, 2023 | 6.308 | 6.375 | 6.114 | 6.327 | 20,155,760 | -0.47(-6.98%) |
Oct 23, 2023 | 6.821 | 6.918 | 6.792 | 6.802 | 14,566,971 | -0.05(-0.71%) |
Oct 20, 2023 | 6.966 | 6.976 | 6.821 | 6.850 | 13,985,781 | -0.11(-1.53%) |
Oct 19, 2023 | 6.995 | 7.112 | 6.937 | 6.957 | 15,410,423 | -0.16(-2.31%) |
Oct 18, 2023 | 7.247 | 7.247 | 7.112 | 7.121 | 13,247,818 | -0.23(-3.16%) |
Oct 17, 2023 | 7.286 | 7.412 | 7.276 | 7.354 | 9,507,675 | +0.05(+0.66%) |
Oct 16, 2023 | 7.267 | 7.315 | 7.199 | 7.306 | 10,249,427 | +0.13(+1.75%) |
Oct 13, 2023 | 7.257 | 7.325 | 7.170 | 7.180 | 10,353,581 | -0.02(-0.27%) |
Oct 12, 2023 | 7.344 | 7.354 | 7.160 | 7.199 | 13,958,486 | -0.38(-4.99%) |
Oct 11, 2023 | 7.587 | 7.625 | 7.509 | 7.577 | 8,521,092 | +0.06(+0.77%) |
Oct 10, 2023 | 7.519 | 7.553 | 7.490 | 7.519 | 8,481,285 | +0.23(+3.19%) |
Oct 09, 2023 | 7.247 | 7.315 | 7.220 | 7.286 | 8,329,063 | -0.14(-1.83%) |
Oct 06, 2023 | 7.315 | 7.461 | 7.257 | 7.422 | 10,148,747 | +0.13(+1.73%) |
Oct 05, 2023 | 7.228 | 7.306 | 7.218 | 7.296 | 8,433,200 | -0.04(-0.53%) |
Oct 04, 2023 | 7.315 | 7.335 | 7.243 | 7.335 | 8,111,990 | +0.07(+0.93%) |
Oct 03, 2023 | 7.335 | 7.344 | 7.238 | 7.267 | 7,398,969 | -0.09(-1.19%) |
Oct 02, 2023 | 7.528 | 7.557 | 7.335 | 7.354 | 9,606,979 | -0.19(-2.57%) |
Sep 29, 2023 | 7.596 | 7.645 | 7.528 | 7.548 | 6,952,980 | -0.04(-0.51%) |
Sep 28, 2023 | 7.490 | 7.635 | 7.490 | 7.587 | 6,112,267 | +0.08(+1.03%) |
Sep 27, 2023 | 7.548 | 7.557 | 7.422 | 7.509 | 10,464,293 | -0.04(-0.51%) |
Sep 26, 2023 | 7.538 | 7.683 | 7.519 | 7.548 | 13,423,144 | +0.16(+2.23%) |
Sep 25, 2023 | 7.335 | 7.393 | 7.364 | 7.383 | 7,289,508 | -0.04(-0.52%) |
Sep 22, 2023 | 7.519 | 7.528 | 7.402 | 7.422 | 11,048,849 | -0.05(-0.65%) |
Sep 21, 2023 | 7.441 | 7.543 | 7.436 | 7.470 | 9,717,279 | -0.11(-1.41%) |
Sep 20, 2023 | 7.712 | 7.780 | 7.557 | 7.577 | 8,407,858 | -0.12(-1.51%) |
Sep 19, 2023 | 7.654 | 7.722 | 7.645 | 7.693 | 10,159,958 | +0.08(+1.02%) |
Sep 18, 2023 | 7.703 | 7.722 | 7.606 | 7.616 | 8,383,947 | -0.14(-1.75%) |
Sep 15, 2023 | 7.732 | 7.795 | 7.708 | 7.751 | 9,829,657 | +0.03(+0.38%) |
Sep 14, 2023 | 7.703 | 7.742 | 7.664 | 7.722 | 9,990,204 | +0.12(+1.53%) |
Sep 13, 2023 | 7.606 | 7.654 | 7.577 | 7.606 | 9,250,096 | +0.11(+1.42%) |
Sep 12, 2023 | 7.373 | 7.538 | 7.354 | 7.499 | 11,552,442 | +0.19(+2.65%) |
Sep 11, 2023 | 7.296 | 7.344 | 7.276 | 7.306 | 6,925,192 | +0.12(+1.62%) |
Sep 08, 2023 | 7.121 | 7.218 | 7.112 | 7.189 | 6,541,168 | +0.06(+0.82%) |
Sep 07, 2023 | 7.199 | 7.247 | 7.121 | 7.131 | 11,444,293 | -0.11(-1.47%) |
Sep 06, 2023 | 7.267 | 7.315 | 7.199 | 7.238 | 7,361,847 | -0.04(-0.53%) |
Sep 05, 2023 | 7.402 | 7.427 | 7.267 | 7.276 | 8,355,269 | -0.04(-0.53%) |
Sep 01, 2023 | 7.364 | 7.411 | 7.306 | 7.315 | 10,173,661 | +0.04(+0.53%) |
Aug 31, 2023 | 7.354 | 7.364 | 7.238 | 7.276 | 7,269,965 | -0.10(-1.31%) |
Aug 30, 2023 | 7.431 | 7.451 | 7.364 | 7.373 | 5,702,114 | -0.05(-0.65%) |
Aug 29, 2023 | 7.276 | 7.422 | 7.272 | 7.422 | 5,490,138 | +0.18(+2.54%) |
Aug 28, 2023 | 7.170 | 7.286 | 7.170 | 7.238 | 6,905,459 | +0.13(+1.77%) |
Aug 25, 2023 | 7.160 | 7.170 | 7.025 | 7.112 | 12,208,813 | +0.01(+0.14%) |
Aug 24, 2023 | 7.112 | 7.184 | 7.102 | 7.102 | 9,039,466 | -0.01(-0.14%) |
Aug 23, 2023 | 7.044 | 7.141 | 7.034 | 7.112 | 6,471,440 | +0.07(+0.96%) |
Aug 22, 2023 | 7.141 | 7.170 | 7.034 | 7.044 | 7,787,541 | -0.12(-1.62%) |
Aug 21, 2023 | 7.180 | 7.189 | 7.112 | 7.160 | 7,793,374 | +0.03(+0.41%) |
Aug 18, 2023 | 7.102 | 7.170 | 7.092 | 7.131 | 9,262,345 | -0.05(-0.67%) |
Aug 17, 2023 | 7.209 | 7.247 | 7.151 | 7.180 | 8,781,814 | +0.02(+0.27%) |
Aug 16, 2023 | 7.151 | 7.218 | 7.151 | 7.160 | 10,318,161 | +0.07(+0.96%) |
Aug 15, 2023 | 7.180 | 7.194 | 7.073 | 7.092 | 14,424,097 | -0.16(-2.14%) |
Aug 14, 2023 | 7.189 | 7.257 | 7.141 | 7.247 | 8,682,726 | -0.03(-0.40%) |
Aug 11, 2023 | 7.238 | 7.310 | 7.209 | 7.276 | 11,281,118 | +0.01(+0.13%) |
Aug 10, 2023 | 7.325 | 7.402 | 7.247 | 7.267 | 10,767,489 | +0.05(+0.73%) |
Aug 09, 2023 | 7.271 | 7.338 | 7.190 | 7.214 | 12,896,190 | -0.03(-0.39%) |
Aug 08, 2023 | 7.195 | 7.252 | 7.095 | 7.242 | 11,224,962 | -0.15(-2.06%) |
Aug 07, 2023 | 7.395 | 7.423 | 7.338 | 7.395 | 9,379,285 | +0.06(+0.78%) |
Aug 04, 2023 | 7.280 | 7.414 | 7.280 | 7.338 | 11,103,294 | +0.06(+0.78%) |
Aug 03, 2023 | 7.214 | 7.300 | 7.176 | 7.280 | 9,556,701 | +0.15(+2.14%) |
Aug 02, 2023 | 7.204 | 7.222 | 7.090 | 7.128 | 9,727,638 | -0.29(-3.85%) |