Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.140 | 7.180 | 7.080 | 7.140 | 632,325 | +0.06(+0.85%) |
Oct 30, 2023 | 7.010 | 7.090 | 6.940 | 7.080 | 298,006 | -0.05(-0.70%) |
Oct 27, 2023 | 7.260 | 7.280 | 7.110 | 7.130 | 597,292 | -0.30(-4.04%) |
Oct 26, 2023 | 7.300 | 7.500 | 7.250 | 7.430 | 605,430 | +0.55(+7.99%) |
Oct 25, 2023 | 6.910 | 6.970 | 6.860 | 6.880 | 246,172 | -0.25(-3.51%) |
Oct 24, 2023 | 6.960 | 7.160 | 6.920 | 7.130 | 657,425 | +0.48(+7.22%) |
Oct 23, 2023 | 6.640 | 6.730 | 6.585 | 6.650 | 281,183 | -0.06(-0.97%) |
Oct 20, 2023 | 6.675 | 6.815 | 6.675 | 6.715 | 354,729 | +0.12(+1.74%) |
Oct 19, 2023 | 6.600 | 6.670 | 6.570 | 6.600 | 267,031 | -0.01(-0.15%) |
Oct 18, 2023 | 6.685 | 6.700 | 6.580 | 6.610 | 281,114 | -0.24(-3.50%) |
Oct 17, 2023 | 6.700 | 6.890 | 6.680 | 6.850 | 630,232 | -0.04(-0.58%) |
Oct 16, 2023 | 6.860 | 6.890 | 6.810 | 6.890 | 352,265 | -0.00(-0.07%) |
Oct 13, 2023 | 6.780 | 6.900 | 6.780 | 6.895 | 1,838,962 | +0.00(+0.07%) |
Oct 12, 2023 | 7.080 | 7.080 | 6.870 | 6.890 | 1,092,505 | -0.10(-1.43%) |
Oct 11, 2023 | 6.990 | 7.030 | 6.910 | 6.990 | 465,833 | +0.14(+2.04%) |
Oct 10, 2023 | 6.810 | 6.940 | 6.800 | 6.850 | 779,013 | +0.25(+3.79%) |
Oct 09, 2023 | 6.490 | 6.600 | 6.490 | 6.600 | 216,634 | +0.09(+1.38%) |
Oct 06, 2023 | 6.250 | 6.520 | 6.225 | 6.510 | 176,737 | +0.14(+2.20%) |
Oct 05, 2023 | 6.420 | 6.430 | 6.290 | 6.370 | 131,013 | -0.11(-1.70%) |
Oct 04, 2023 | 6.520 | 6.520 | 6.385 | 6.480 | 313,237 | +0.02(+0.33%) |
Oct 03, 2023 | 6.530 | 6.530 | 6.430 | 6.458 | 234,626 | -0.41(-5.99%) |
Oct 02, 2023 | 6.850 | 6.880 | 6.812 | 6.870 | 169,832 | -0.20(-2.83%) |
Sep 29, 2023 | 7.190 | 7.190 | 7.040 | 7.070 | 452,659 | +0.11(+1.58%) |
Sep 28, 2023 | 6.920 | 7.000 | 6.920 | 6.960 | 390,577 | +0.15(+2.20%) |
Sep 27, 2023 | 6.790 | 6.890 | 6.780 | 6.810 | 248,161 | +0.07(+1.04%) |
Sep 26, 2023 | 6.870 | 6.910 | 6.730 | 6.740 | 305,891 | -0.46(-6.32%) |
Sep 25, 2023 | 7.135 | 7.200 | 7.180 | 7.195 | 189,937 | -0.06(-0.90%) |
Sep 22, 2023 | 7.270 | 7.340 | 7.250 | 7.260 | 131,039 | -0.06(-0.82%) |
Sep 21, 2023 | 7.330 | 7.405 | 7.320 | 7.320 | 122,256 | -0.13(-1.74%) |
Sep 20, 2023 | 7.580 | 7.600 | 7.430 | 7.450 | 242,667 | +0.00(+0.00%) |
Sep 19, 2023 | 7.470 | 7.520 | 7.420 | 7.450 | 259,951 | +0.07(+0.95%) |
Sep 18, 2023 | 7.410 | 7.455 | 7.360 | 7.380 | 231,298 | -0.01(-0.20%) |
Sep 15, 2023 | 7.340 | 7.430 | 7.340 | 7.395 | 206,858 | -0.14(-1.79%) |
Sep 14, 2023 | 7.420 | 7.530 | 7.420 | 7.530 | 216,501 | +0.23(+3.15%) |
Sep 13, 2023 | 7.110 | 7.340 | 7.100 | 7.300 | 376,916 | +0.48(+7.04%) |
Sep 12, 2023 | 6.820 | 6.875 | 6.760 | 6.820 | 249,099 | -0.13(-1.87%) |
Sep 11, 2023 | 6.890 | 6.950 | 6.832 | 6.950 | 263,533 | +0.01(+0.14%) |
Sep 08, 2023 | 6.990 | 7.020 | 6.920 | 6.940 | 190,414 | -0.19(-2.66%) |
Sep 07, 2023 | 7.120 | 7.150 | 7.045 | 7.130 | 216,690 | -0.21(-2.86%) |
Sep 06, 2023 | 7.250 | 7.380 | 7.220 | 7.340 | 240,803 | -0.11(-1.48%) |
Sep 05, 2023 | 7.560 | 7.570 | 7.420 | 7.450 | 245,537 | -0.47(-5.93%) |
Sep 01, 2023 | 7.990 | 7.990 | 7.900 | 7.920 | 248,681 | +0.28(+3.66%) |
Aug 31, 2023 | 7.690 | 7.720 | 7.600 | 7.640 | 122,036 | -0.12(-1.48%) |
Aug 30, 2023 | 7.800 | 7.800 | 7.710 | 7.755 | 126,593 | -0.46(-5.54%) |
Aug 29, 2023 | 8.040 | 8.240 | 8.030 | 8.210 | 191,538 | +0.23(+2.82%) |
Aug 28, 2023 | 7.950 | 8.010 | 7.950 | 7.985 | 161,060 | +0.04(+0.57%) |
Aug 25, 2023 | 7.900 | 7.970 | 7.857 | 7.940 | 132,465 | +0.07(+0.89%) |
Aug 24, 2023 | 7.950 | 7.960 | 7.870 | 7.870 | 120,588 | +0.07(+0.90%) |
Aug 23, 2023 | 7.800 | 7.840 | 7.770 | 7.800 | 298,998 | +0.20(+2.63%) |
Aug 22, 2023 | 7.610 | 7.670 | 7.590 | 7.600 | 386,786 | +0.10(+1.33%) |
Aug 21, 2023 | 7.450 | 7.500 | 7.400 | 7.500 | 190,562 | -0.05(-0.73%) |
Aug 18, 2023 | 7.520 | 7.570 | 7.480 | 7.555 | 143,950 | -0.03(-0.33%) |
Aug 17, 2023 | 7.760 | 7.770 | 7.580 | 7.580 | 247,475 | -0.27(-3.44%) |
Aug 16, 2023 | 7.960 | 8.003 | 7.850 | 7.850 | 303,291 | -0.04(-0.51%) |
Aug 15, 2023 | 7.970 | 7.979 | 7.870 | 7.890 | 205,270 | -0.18(-2.21%) |
Aug 14, 2023 | 8.020 | 8.090 | 7.980 | 8.068 | 184,994 | -0.06(-0.76%) |
Aug 11, 2023 | 8.110 | 8.170 | 8.110 | 8.130 | 159,087 | -0.03(-0.37%) |
Aug 10, 2023 | 8.070 | 8.300 | 8.040 | 8.160 | 199,143 | -0.43(-5.01%) |
Aug 09, 2023 | 8.770 | 8.835 | 8.540 | 8.590 | 127,772 | -0.17(-1.94%) |
Aug 08, 2023 | 8.650 | 8.800 | 8.640 | 8.760 | 130,953 | +0.08(+0.92%) |
Aug 07, 2023 | 8.610 | 8.710 | 8.570 | 8.680 | 83,421 | -0.02(-0.23%) |
Aug 04, 2023 | 8.770 | 8.840 | 8.690 | 8.700 | 127,415 | -0.04(-0.46%) |
Aug 03, 2023 | 8.650 | 8.760 | 8.610 | 8.740 | 136,012 | +0.07(+0.81%) |
Aug 02, 2023 | 8.660 | 8.720 | 8.630 | 8.670 | 76,280 | -0.12(-1.37%) |