Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.140 | 7.180 | 6.862 | 6.970 | 148,281 | -0.14(-1.97%) |
Oct 30, 2023 | 6.980 | 7.135 | 6.900 | 7.110 | 170,242 | +0.25(+3.64%) |
Oct 27, 2023 | 7.030 | 7.032 | 6.740 | 6.860 | 155,578 | -0.17(-2.42%) |
Oct 26, 2023 | 7.070 | 7.070 | 6.930 | 7.030 | 100,276 | -0.01(-0.14%) |
Oct 25, 2023 | 7.070 | 7.075 | 6.918 | 7.040 | 122,086 | -0.06(-0.85%) |
Oct 24, 2023 | 7.000 | 7.180 | 6.920 | 7.100 | 167,836 | +0.16(+2.31%) |
Oct 23, 2023 | 6.900 | 7.050 | 6.900 | 6.940 | 114,186 | +0.04(+0.58%) |
Oct 20, 2023 | 7.000 | 7.070 | 6.890 | 6.900 | 123,965 | -0.07(-1.00%) |
Oct 19, 2023 | 7.060 | 7.299 | 6.930 | 6.970 | 109,857 | -0.10(-1.41%) |
Oct 18, 2023 | 7.360 | 7.375 | 7.050 | 7.070 | 100,079 | -0.38(-5.10%) |
Oct 17, 2023 | 7.350 | 7.560 | 7.350 | 7.450 | 188,156 | +0.08(+1.09%) |
Oct 16, 2023 | 7.310 | 7.490 | 7.340 | 7.370 | 127,144 | +0.17(+2.36%) |
Oct 13, 2023 | 7.550 | 7.550 | 7.200 | 7.200 | 82,109 | -0.29(-3.87%) |
Oct 12, 2023 | 7.650 | 7.725 | 7.390 | 7.490 | 138,438 | -0.16(-2.09%) |
Oct 11, 2023 | 7.660 | 7.760 | 7.630 | 7.650 | 80,138 | +0.00(+0.00%) |
Oct 10, 2023 | 7.770 | 7.910 | 7.640 | 7.650 | 185,504 | -0.10(-1.29%) |
Oct 09, 2023 | 7.640 | 7.800 | 7.491 | 7.750 | 121,921 | +0.03(+0.39%) |
Oct 06, 2023 | 7.560 | 7.770 | 7.490 | 7.720 | 111,193 | +0.11(+1.45%) |
Oct 05, 2023 | 7.520 | 7.650 | 7.450 | 7.610 | 150,451 | +0.07(+0.93%) |
Oct 04, 2023 | 7.540 | 7.590 | 7.310 | 7.540 | 225,323 | -0.01(-0.13%) |
Oct 03, 2023 | 7.520 | 7.590 | 7.390 | 7.550 | 218,939 | -0.06(-0.79%) |
Oct 02, 2023 | 7.770 | 7.855 | 7.550 | 7.610 | 137,216 | -0.15(-1.93%) |
Sep 29, 2023 | 7.890 | 7.890 | 7.595 | 7.760 | 431,868 | -0.06(-0.77%) |
Sep 28, 2023 | 7.800 | 8.030 | 7.700 | 7.820 | 180,601 | +0.03(+0.39%) |
Sep 27, 2023 | 7.710 | 7.840 | 7.650 | 7.790 | 120,141 | +0.13(+1.70%) |
Sep 26, 2023 | 7.800 | 7.920 | 7.660 | 7.660 | 94,861 | -0.15(-1.92%) |
Sep 25, 2023 | 7.820 | 7.856 | 7.775 | 7.810 | 165,654 | -0.02(-0.26%) |
Sep 22, 2023 | 7.890 | 7.975 | 7.800 | 7.830 | 116,119 | -0.04(-0.51%) |
Sep 21, 2023 | 7.860 | 7.910 | 7.750 | 7.870 | 105,481 | -0.07(-0.88%) |
Sep 20, 2023 | 7.950 | 8.180 | 7.920 | 7.940 | 109,915 | +0.03(+0.38%) |
Sep 19, 2023 | 7.690 | 8.030 | 7.690 | 7.910 | 287,512 | +0.29(+3.81%) |
Sep 18, 2023 | 7.810 | 7.830 | 7.600 | 7.620 | 107,553 | -0.17(-2.18%) |
Sep 15, 2023 | 7.950 | 7.950 | 7.780 | 7.790 | 237,280 | -0.17(-2.14%) |
Sep 14, 2023 | 8.050 | 8.210 | 7.930 | 7.960 | 138,245 | +0.03(+0.38%) |
Sep 13, 2023 | 8.170 | 8.170 | 7.860 | 7.930 | 153,323 | -0.20(-2.46%) |
Sep 12, 2023 | 8.180 | 8.280 | 8.010 | 8.130 | 140,274 | -0.04(-0.49%) |
Sep 11, 2023 | 8.300 | 8.335 | 8.135 | 8.170 | 138,248 | -0.03(-0.37%) |
Sep 08, 2023 | 8.280 | 8.320 | 8.127 | 8.200 | 121,136 | -0.13(-1.56%) |
Sep 07, 2023 | 8.610 | 8.610 | 8.330 | 8.330 | 185,787 | -0.32(-3.70%) |
Sep 06, 2023 | 8.880 | 9.000 | 8.630 | 8.650 | 121,225 | -0.17(-1.93%) |
Sep 05, 2023 | 9.150 | 9.160 | 8.690 | 8.820 | 167,247 | -0.32(-3.50%) |
Sep 01, 2023 | 9.290 | 9.370 | 9.130 | 9.140 | 142,781 | -0.07(-0.76%) |
Aug 31, 2023 | 8.960 | 9.285 | 8.960 | 9.210 | 174,201 | +0.31(+3.48%) |
Aug 30, 2023 | 8.890 | 8.990 | 8.740 | 8.900 | 198,412 | +0.01(+0.11%) |
Aug 29, 2023 | 8.800 | 8.970 | 8.740 | 8.890 | 123,296 | +0.08(+0.91%) |
Aug 28, 2023 | 8.780 | 9.110 | 8.760 | 8.810 | 251,042 | +0.09(+1.03%) |
Aug 25, 2023 | 8.790 | 8.955 | 8.700 | 8.720 | 108,921 | -0.01(-0.11%) |
Aug 24, 2023 | 8.810 | 8.830 | 8.490 | 8.730 | 233,815 | -0.14(-1.58%) |
Aug 23, 2023 | 8.990 | 9.150 | 8.850 | 8.870 | 169,307 | -0.12(-1.33%) |
Aug 22, 2023 | 9.100 | 9.120 | 8.940 | 8.990 | 191,043 | -0.06(-0.66%) |
Aug 21, 2023 | 9.270 | 9.277 | 8.990 | 9.050 | 297,164 | -0.21(-2.27%) |
Aug 18, 2023 | 9.240 | 9.480 | 9.150 | 9.260 | 347,287 | -0.07(-0.75%) |
Aug 17, 2023 | 9.270 | 9.360 | 9.150 | 9.330 | 219,933 | +0.13(+1.47%) |
Aug 16, 2023 | 9.450 | 9.620 | 9.180 | 9.195 | 220,667 | -0.29(-3.11%) |
Aug 15, 2023 | 9.820 | 9.822 | 9.400 | 9.490 | 231,689 | -0.36(-3.65%) |
Aug 14, 2023 | 10.19 | 10.19 | 9.810 | 9.850 | 174,769 | -0.40(-3.90%) |
Aug 11, 2023 | 10.38 | 10.38 | 10.21 | 10.25 | 176,033 | -0.19(-1.82%) |
Aug 10, 2023 | 10.59 | 10.74 | 10.31 | 10.44 | 373,359 | -0.04(-0.38%) |
Aug 09, 2023 | 10.15 | 10.54 | 10.08 | 10.48 | 245,976 | +0.47(+4.70%) |
Aug 08, 2023 | 9.910 | 10.08 | 9.785 | 10.01 | 150,759 | +0.03(+0.30%) |
Aug 07, 2023 | 10.18 | 10.18 | 9.770 | 9.980 | 214,260 | -0.23(-2.25%) |
Aug 04, 2023 | 10.27 | 10.31 | 9.961 | 10.21 | 191,990 | -0.06(-0.58%) |
Aug 03, 2023 | 11.31 | 11.35 | 10.26 | 10.27 | 363,567 | -1.16(-10.15%) |
Aug 02, 2023 | 11.05 | 11.96 | 11.03 | 11.43 | 786,668 | +0.77(+7.22%) |