Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.640 | 7.850 | 7.452 | 7.490 | 501,294 | -0.13(-1.71%) |
Oct 30, 2023 | 7.720 | 7.860 | 7.470 | 7.620 | 542,192 | -0.30(-3.79%) |
Oct 27, 2023 | 7.910 | 8.040 | 7.680 | 7.920 | 1,053,051 | -0.43(-5.15%) |
Oct 26, 2023 | 7.890 | 8.500 | 7.740 | 8.350 | 1,069,642 | +0.54(+6.91%) |
Oct 25, 2023 | 7.260 | 7.870 | 7.220 | 7.810 | 868,594 | +0.72(+10.16%) |
Oct 24, 2023 | 7.210 | 7.360 | 7.060 | 7.090 | 308,102 | -0.25(-3.41%) |
Oct 23, 2023 | 7.540 | 7.700 | 7.060 | 7.340 | 591,188 | -0.08(-1.08%) |
Oct 20, 2023 | 7.070 | 7.420 | 7.000 | 7.420 | 667,024 | +0.36(+5.10%) |
Oct 19, 2023 | 6.790 | 7.105 | 6.690 | 7.060 | 1,944,033 | -0.02(-0.28%) |
Oct 18, 2023 | 6.930 | 7.140 | 6.760 | 7.080 | 975,552 | +0.35(+5.20%) |
Oct 17, 2023 | 6.920 | 7.100 | 6.620 | 6.730 | 1,209,242 | +0.09(+1.36%) |
Oct 16, 2023 | 6.830 | 6.850 | 6.550 | 6.640 | 994,918 | -0.25(-3.63%) |
Oct 13, 2023 | 6.490 | 6.935 | 6.460 | 6.890 | 809,756 | +0.39(+6.00%) |
Oct 12, 2023 | 6.480 | 6.660 | 6.250 | 6.500 | 1,173,342 | +0.00(+0.00%) |
Oct 11, 2023 | 6.590 | 6.700 | 6.465 | 6.500 | 353,926 | -0.19(-2.84%) |
Oct 10, 2023 | 6.720 | 6.790 | 6.460 | 6.690 | 506,156 | -0.05(-0.74%) |
Oct 09, 2023 | 6.990 | 7.080 | 6.700 | 6.740 | 576,428 | -0.06(-0.88%) |
Oct 06, 2023 | 7.410 | 7.490 | 6.720 | 6.800 | 640,494 | -0.44(-6.08%) |
Oct 05, 2023 | 7.230 | 7.490 | 7.170 | 7.240 | 406,865 | +0.02(+0.28%) |
Oct 04, 2023 | 7.490 | 7.550 | 7.180 | 7.220 | 474,820 | -0.37(-4.81%) |
Oct 03, 2023 | 7.370 | 7.700 | 7.105 | 7.585 | 283,431 | +0.38(+5.20%) |
Oct 02, 2023 | 7.470 | 7.520 | 7.110 | 7.210 | 318,893 | -0.26(-3.48%) |
Sep 29, 2023 | 7.310 | 7.540 | 7.132 | 7.470 | 768,436 | -0.11(-1.45%) |
Sep 28, 2023 | 7.890 | 8.010 | 7.390 | 7.580 | 543,183 | -0.21(-2.70%) |
Sep 27, 2023 | 7.760 | 8.080 | 7.630 | 7.790 | 524,112 | -0.05(-0.64%) |
Sep 26, 2023 | 7.670 | 7.920 | 7.600 | 7.840 | 478,386 | +0.37(+4.95%) |
Sep 25, 2023 | 7.740 | 7.650 | 7.470 | 7.470 | 414,444 | -0.17(-2.23%) |
Sep 22, 2023 | 7.460 | 7.685 | 7.340 | 7.640 | 508,978 | +0.01(+0.13%) |
Sep 21, 2023 | 7.480 | 7.630 | 7.350 | 7.630 | 574,546 | +0.47(+6.56%) |
Sep 20, 2023 | 6.670 | 7.160 | 6.620 | 7.160 | 599,125 | +0.43(+6.39%) |
Sep 19, 2023 | 6.740 | 6.900 | 6.650 | 6.730 | 392,224 | +0.07(+1.05%) |
Sep 18, 2023 | 6.770 | 6.810 | 6.590 | 6.660 | 428,701 | -0.02(-0.30%) |
Sep 15, 2023 | 6.330 | 6.740 | 6.300 | 6.680 | 641,254 | +0.42(+6.71%) |
Sep 14, 2023 | 6.240 | 6.400 | 6.172 | 6.260 | 566,492 | -0.09(-1.42%) |
Sep 13, 2023 | 6.400 | 6.460 | 6.220 | 6.350 | 470,669 | -0.10(-1.55%) |
Sep 12, 2023 | 6.310 | 6.450 | 6.145 | 6.450 | 442,402 | +0.23(+3.70%) |
Sep 11, 2023 | 6.260 | 6.470 | 6.170 | 6.220 | 497,630 | -0.32(-4.89%) |
Sep 08, 2023 | 6.510 | 6.589 | 6.340 | 6.540 | 698,709 | +0.01(+0.15%) |
Sep 07, 2023 | 6.690 | 6.750 | 6.480 | 6.530 | 888,739 | +0.17(+2.67%) |
Sep 06, 2023 | 6.220 | 6.520 | 6.210 | 6.360 | 613,365 | +0.16(+2.58%) |
Sep 05, 2023 | 6.380 | 6.418 | 6.092 | 6.200 | 715,276 | -0.12(-1.90%) |
Sep 01, 2023 | 6.190 | 6.410 | 6.140 | 6.320 | 725,708 | +0.01(+0.16%) |
Aug 31, 2023 | 6.470 | 6.470 | 6.210 | 6.310 | 776,041 | -0.20(-3.07%) |
Aug 30, 2023 | 6.690 | 6.779 | 6.450 | 6.510 | 972,618 | -0.15(-2.25%) |
Aug 29, 2023 | 7.312 | 7.350 | 6.610 | 6.660 | 645,791 | -0.58(-7.95%) |
Aug 28, 2023 | 7.220 | 7.450 | 7.140 | 7.235 | 244,306 | -0.19(-2.62%) |
Aug 25, 2023 | 7.610 | 7.900 | 7.260 | 7.430 | 1,113,469 | -0.24(-3.13%) |
Aug 24, 2023 | 6.760 | 7.670 | 6.750 | 7.670 | 1,170,815 | +0.62(+8.79%) |
Aug 23, 2023 | 7.490 | 7.530 | 6.970 | 7.050 | 613,678 | -0.52(-6.87%) |
Aug 22, 2023 | 7.190 | 7.610 | 7.190 | 7.570 | 382,025 | +0.11(+1.47%) |
Aug 21, 2023 | 7.920 | 7.950 | 7.422 | 7.460 | 806,544 | -0.60(-7.44%) |
Aug 18, 2023 | 8.350 | 8.380 | 7.955 | 8.060 | 774,755 | +0.08(+1.00%) |
Aug 17, 2023 | 7.580 | 8.020 | 7.570 | 7.980 | 700,366 | +0.31(+4.04%) |
Aug 16, 2023 | 7.390 | 7.670 | 7.300 | 7.670 | 518,015 | +0.39(+5.36%) |
Aug 15, 2023 | 7.030 | 7.320 | 6.982 | 7.280 | 488,255 | +0.30(+4.30%) |
Aug 14, 2023 | 7.570 | 7.620 | 6.970 | 6.980 | 842,008 | -0.48(-6.43%) |
Aug 11, 2023 | 7.420 | 7.560 | 7.300 | 7.460 | 552,973 | +0.23(+3.18%) |
Aug 10, 2023 | 7.070 | 7.330 | 6.820 | 7.230 | 734,759 | -0.01(-0.14%) |
Aug 09, 2023 | 6.770 | 7.280 | 6.770 | 7.240 | 546,739 | +0.45(+6.63%) |
Aug 08, 2023 | 6.740 | 6.980 | 6.730 | 6.790 | 527,527 | +0.25(+3.82%) |
Aug 07, 2023 | 6.590 | 6.770 | 6.510 | 6.540 | 779,886 | -0.13(-1.95%) |
Aug 04, 2023 | 6.600 | 6.730 | 6.340 | 6.670 | 751,171 | -0.12(-1.77%) |
Aug 03, 2023 | 7.000 | 7.000 | 6.640 | 6.790 | 710,353 | +0.09(+1.34%) |
Aug 02, 2023 | 6.330 | 6.840 | 6.330 | 6.700 | 657,550 | +0.55(+8.94%) |