Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.100 | 7.620 | 7.090 | 7.600 | 1,686,346 | +0.27(+3.68%) |
Oct 30, 2023 | 7.730 | 7.760 | 7.285 | 7.330 | 1,446,627 | -0.26(-3.43%) |
Oct 27, 2023 | 8.200 | 8.240 | 7.580 | 7.590 | 1,362,409 | -0.40(-5.01%) |
Oct 26, 2023 | 7.880 | 8.100 | 7.815 | 7.990 | 2,175,292 | +0.33(+4.31%) |
Oct 25, 2023 | 7.920 | 8.085 | 7.640 | 7.660 | 2,443,523 | -0.21(-2.67%) |
Oct 24, 2023 | 7.890 | 7.960 | 7.710 | 7.870 | 1,021,872 | +0.15(+1.94%) |
Oct 23, 2023 | 7.240 | 7.830 | 7.190 | 7.720 | 1,136,541 | +0.38(+5.18%) |
Oct 20, 2023 | 7.520 | 7.620 | 7.320 | 7.340 | 1,018,389 | -0.24(-3.17%) |
Oct 19, 2023 | 7.700 | 7.900 | 7.570 | 7.580 | 1,231,438 | -0.06(-0.79%) |
Oct 18, 2023 | 7.780 | 7.790 | 7.450 | 7.640 | 1,263,302 | -0.37(-4.62%) |
Oct 17, 2023 | 7.950 | 8.200 | 7.880 | 8.010 | 605,016 | -0.05(-0.62%) |
Oct 16, 2023 | 7.760 | 8.065 | 7.700 | 8.060 | 932,352 | +0.44(+5.77%) |
Oct 13, 2023 | 7.740 | 7.835 | 7.585 | 7.620 | 1,221,501 | -0.11(-1.42%) |
Oct 12, 2023 | 8.040 | 8.040 | 7.575 | 7.730 | 759,414 | -0.33(-4.09%) |
Oct 11, 2023 | 7.940 | 8.160 | 7.895 | 8.060 | 1,271,169 | +0.23(+2.94%) |
Oct 10, 2023 | 7.590 | 7.895 | 7.470 | 7.830 | 2,278,806 | +0.63(+8.75%) |
Oct 09, 2023 | 7.090 | 7.290 | 6.935 | 7.200 | 1,323,169 | -0.21(-2.83%) |
Oct 06, 2023 | 7.270 | 7.500 | 7.040 | 7.410 | 1,284,240 | -0.10(-1.33%) |
Oct 05, 2023 | 8.050 | 8.140 | 7.445 | 7.510 | 963,930 | -0.17(-2.21%) |
Oct 04, 2023 | 7.600 | 7.815 | 7.490 | 7.680 | 937,129 | +0.18(+2.40%) |
Oct 03, 2023 | 7.970 | 8.100 | 7.430 | 7.500 | 2,082,415 | -0.55(-6.83%) |
Oct 02, 2023 | 8.500 | 8.550 | 8.020 | 8.050 | 954,114 | -0.54(-6.29%) |
Sep 29, 2023 | 8.630 | 8.800 | 8.480 | 8.590 | 1,012,790 | +0.24(+2.87%) |
Sep 28, 2023 | 8.070 | 8.440 | 8.000 | 8.350 | 944,015 | +0.18(+2.20%) |
Sep 27, 2023 | 8.360 | 8.375 | 7.960 | 8.170 | 1,692,450 | -0.15(-1.80%) |
Sep 26, 2023 | 8.390 | 8.530 | 8.310 | 8.320 | 861,023 | -0.12(-1.42%) |
Sep 25, 2023 | 8.560 | 8.440 | 8.315 | 8.440 | 1,094,065 | -0.28(-3.21%) |
Sep 22, 2023 | 8.800 | 8.950 | 8.665 | 8.720 | 1,263,567 | -0.12(-1.36%) |
Sep 21, 2023 | 9.030 | 9.245 | 8.820 | 8.840 | 1,421,815 | -0.41(-4.43%) |
Sep 20, 2023 | 9.070 | 9.570 | 9.060 | 9.250 | 3,670,593 | +0.98(+11.85%) |
Sep 19, 2023 | 8.480 | 8.490 | 8.220 | 8.270 | 734,832 | -0.31(-3.61%) |
Sep 18, 2023 | 8.450 | 8.795 | 8.240 | 8.580 | 1,117,045 | +0.41(+5.02%) |
Sep 15, 2023 | 7.900 | 8.170 | 7.860 | 8.170 | 1,475,390 | +0.14(+1.74%) |
Sep 14, 2023 | 8.290 | 8.370 | 7.990 | 8.030 | 1,126,775 | -0.34(-4.06%) |
Sep 13, 2023 | 8.210 | 8.585 | 8.210 | 8.370 | 995,444 | +0.12(+1.45%) |
Sep 12, 2023 | 8.240 | 8.480 | 8.225 | 8.250 | 758,205 | +0.01(+0.12%) |
Sep 11, 2023 | 8.280 | 8.300 | 8.040 | 8.240 | 1,046,783 | +0.04(+0.49%) |
Sep 08, 2023 | 8.130 | 8.210 | 8.045 | 8.200 | 1,219,762 | +0.14(+1.74%) |
Sep 07, 2023 | 8.260 | 8.260 | 7.980 | 8.060 | 876,896 | -0.26(-3.12%) |
Sep 06, 2023 | 8.410 | 8.640 | 8.260 | 8.320 | 1,551,681 | -0.15(-1.77%) |
Sep 05, 2023 | 8.670 | 8.700 | 8.430 | 8.470 | 1,717,681 | -0.53(-5.89%) |
Sep 01, 2023 | 8.990 | 9.120 | 8.900 | 9.000 | 948,725 | +0.31(+3.57%) |
Aug 31, 2023 | 8.910 | 8.940 | 8.660 | 8.690 | 1,551,518 | -0.53(-5.75%) |
Aug 30, 2023 | 9.170 | 9.405 | 9.170 | 9.220 | 927,984 | +0.02(+0.22%) |
Aug 29, 2023 | 8.970 | 9.300 | 8.910 | 9.200 | 1,043,636 | +0.11(+1.21%) |
Aug 28, 2023 | 9.170 | 9.190 | 8.880 | 9.090 | 1,465,292 | -0.10(-1.09%) |
Aug 25, 2023 | 9.230 | 9.305 | 9.080 | 9.190 | 1,114,572 | -0.18(-1.92%) |
Aug 24, 2023 | 9.830 | 9.895 | 9.330 | 9.370 | 1,409,296 | -0.60(-6.02%) |
Aug 23, 2023 | 9.710 | 10.11 | 9.690 | 9.970 | 1,078,526 | +0.29(+3.00%) |
Aug 22, 2023 | 9.710 | 9.820 | 9.285 | 9.680 | 1,473,405 | +0.29(+3.09%) |
Aug 21, 2023 | 9.450 | 9.500 | 9.255 | 9.390 | 1,068,833 | -0.17(-1.78%) |
Aug 18, 2023 | 8.990 | 9.595 | 8.940 | 9.560 | 1,403,335 | +0.42(+4.60%) |
Aug 17, 2023 | 9.400 | 9.400 | 9.110 | 9.140 | 981,413 | -0.21(-2.25%) |
Aug 16, 2023 | 9.330 | 9.505 | 9.220 | 9.350 | 1,331,225 | -0.08(-0.85%) |
Aug 15, 2023 | 9.780 | 9.890 | 9.300 | 9.430 | 2,065,516 | -0.80(-7.82%) |
Aug 14, 2023 | 10.13 | 10.43 | 10.07 | 10.23 | 889,884 | -0.17(-1.63%) |
Aug 11, 2023 | 11.01 | 11.03 | 10.38 | 10.40 | 1,619,956 | -0.77(-6.89%) |
Aug 10, 2023 | 10.67 | 11.18 | 10.65 | 11.17 | 2,261,170 | +1.10(+10.92%) |
Aug 09, 2023 | 10.51 | 10.51 | 10.05 | 10.07 | 1,262,785 | -0.63(-5.89%) |
Aug 08, 2023 | 10.34 | 10.73 | 10.28 | 10.70 | 729,514 | +0.17(+1.61%) |
Aug 07, 2023 | 10.45 | 10.54 | 10.30 | 10.53 | 568,189 | -0.02(-0.19%) |
Aug 04, 2023 | 10.74 | 10.91 | 10.47 | 10.55 | 1,013,742 | +0.08(+0.76%) |
Aug 03, 2023 | 10.74 | 10.89 | 10.46 | 10.47 | 1,196,133 | -0.34(-3.15%) |
Aug 02, 2023 | 10.88 | 10.94 | 10.64 | 10.81 | 1,153,419 | -0.22(-1.99%) |