Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.150 | 7.200 | 6.800 | 6.930 | 502,775 | +0.01(+0.14%) |
Oct 30, 2023 | 7.130 | 7.160 | 6.820 | 6.920 | 334,706 | -0.17(-2.40%) |
Oct 27, 2023 | 6.980 | 7.100 | 6.750 | 7.090 | 408,061 | +0.12(+1.72%) |
Oct 26, 2023 | 7.030 | 7.120 | 6.700 | 6.970 | 452,229 | -0.09(-1.27%) |
Oct 25, 2023 | 7.420 | 7.550 | 7.040 | 7.060 | 432,690 | -0.43(-5.74%) |
Oct 24, 2023 | 7.370 | 7.625 | 7.343 | 7.490 | 428,529 | +0.03(+0.40%) |
Oct 23, 2023 | 7.620 | 7.700 | 7.400 | 7.460 | 444,920 | -0.28(-3.62%) |
Oct 20, 2023 | 7.760 | 8.168 | 7.730 | 7.740 | 606,620 | +0.01(+0.13%) |
Oct 19, 2023 | 7.810 | 7.840 | 7.620 | 7.730 | 507,443 | -0.09(-1.15%) |
Oct 18, 2023 | 8.420 | 8.560 | 7.760 | 7.820 | 1,104,935 | -0.47(-5.67%) |
Oct 17, 2023 | 7.960 | 8.360 | 7.880 | 8.290 | 607,631 | +0.35(+4.41%) |
Oct 16, 2023 | 7.700 | 8.070 | 7.520 | 7.940 | 528,550 | +0.13(+1.66%) |
Oct 13, 2023 | 7.530 | 7.990 | 7.500 | 7.810 | 677,684 | +0.54(+7.43%) |
Oct 12, 2023 | 7.360 | 7.450 | 7.134 | 7.270 | 614,524 | -0.05(-0.68%) |
Oct 11, 2023 | 6.740 | 7.340 | 6.670 | 7.320 | 760,418 | +0.72(+10.91%) |
Oct 10, 2023 | 6.570 | 6.690 | 6.510 | 6.600 | 262,934 | +0.04(+0.61%) |
Oct 09, 2023 | 6.510 | 6.660 | 6.510 | 6.560 | 314,350 | +0.12(+1.86%) |
Oct 06, 2023 | 6.020 | 6.490 | 6.010 | 6.440 | 476,338 | +0.35(+5.75%) |
Oct 05, 2023 | 6.200 | 6.260 | 6.024 | 6.090 | 341,475 | -0.14(-2.25%) |
Oct 04, 2023 | 6.160 | 6.370 | 6.150 | 6.230 | 461,457 | +0.07(+1.14%) |
Oct 03, 2023 | 6.090 | 6.290 | 6.020 | 6.160 | 492,494 | +0.05(+0.82%) |
Oct 02, 2023 | 6.340 | 6.350 | 6.090 | 6.110 | 563,337 | -0.39(-6.00%) |
Sep 29, 2023 | 6.780 | 6.836 | 6.317 | 6.500 | 542,517 | -0.05(-0.76%) |
Sep 28, 2023 | 6.560 | 6.610 | 6.360 | 6.550 | 325,972 | +0.01(+0.15%) |
Sep 27, 2023 | 6.300 | 6.555 | 6.250 | 6.540 | 482,674 | +0.13(+2.03%) |
Sep 26, 2023 | 6.280 | 6.470 | 6.260 | 6.410 | 532,240 | +0.01(+0.16%) |
Sep 25, 2023 | 6.850 | 6.420 | 6.340 | 6.400 | 745,124 | -0.53(-7.65%) |
Sep 22, 2023 | 7.020 | 7.038 | 6.850 | 6.930 | 438,579 | +0.09(+1.32%) |
Sep 21, 2023 | 6.930 | 6.990 | 6.760 | 6.840 | 481,077 | -0.32(-4.47%) |
Sep 20, 2023 | 7.000 | 7.332 | 6.970 | 7.160 | 537,043 | +0.20(+2.87%) |
Sep 19, 2023 | 7.200 | 7.230 | 6.870 | 6.960 | 312,765 | -0.23(-3.20%) |
Sep 18, 2023 | 7.150 | 7.260 | 6.911 | 7.190 | 395,521 | +0.14(+1.99%) |
Sep 15, 2023 | 7.080 | 7.280 | 7.050 | 7.050 | 671,356 | +0.12(+1.73%) |
Sep 14, 2023 | 6.740 | 7.025 | 6.730 | 6.930 | 317,778 | +0.20(+2.97%) |
Sep 13, 2023 | 6.710 | 6.840 | 6.570 | 6.730 | 377,465 | +0.02(+0.30%) |
Sep 12, 2023 | 6.870 | 7.030 | 6.690 | 6.710 | 505,564 | -0.25(-3.59%) |
Sep 11, 2023 | 7.080 | 7.173 | 6.910 | 6.960 | 300,863 | +0.03(+0.43%) |
Sep 08, 2023 | 7.030 | 7.260 | 6.910 | 6.930 | 259,913 | -0.09(-1.28%) |
Sep 07, 2023 | 7.120 | 7.140 | 6.980 | 7.020 | 193,502 | -0.12(-1.68%) |
Sep 06, 2023 | 7.160 | 7.300 | 7.070 | 7.140 | 331,362 | -0.09(-1.24%) |
Sep 05, 2023 | 7.700 | 7.700 | 7.085 | 7.230 | 855,292 | -0.63(-8.02%) |
Sep 01, 2023 | 8.190 | 8.270 | 7.750 | 7.860 | 622,474 | -0.23(-2.84%) |
Aug 31, 2023 | 8.290 | 8.330 | 7.890 | 8.090 | 410,243 | -0.19(-2.29%) |
Aug 30, 2023 | 8.420 | 8.530 | 8.210 | 8.280 | 459,367 | -0.01(-0.12%) |
Aug 29, 2023 | 7.940 | 8.320 | 7.860 | 8.290 | 498,867 | +0.33(+4.15%) |
Aug 28, 2023 | 7.410 | 7.970 | 7.409 | 7.960 | 541,840 | +0.54(+7.28%) |
Aug 25, 2023 | 7.550 | 7.670 | 7.230 | 7.420 | 367,870 | -0.16(-2.11%) |
Aug 24, 2023 | 7.940 | 7.940 | 7.540 | 7.580 | 542,108 | -0.33(-4.17%) |
Aug 23, 2023 | 7.550 | 7.970 | 7.440 | 7.910 | 691,654 | +0.53(+7.18%) |
Aug 22, 2023 | 6.920 | 7.390 | 6.920 | 7.380 | 597,035 | +0.48(+6.96%) |
Aug 21, 2023 | 6.870 | 7.010 | 6.645 | 6.900 | 479,013 | +0.07(+1.02%) |
Aug 18, 2023 | 6.700 | 6.850 | 6.650 | 6.830 | 363,839 | +0.09(+1.34%) |
Aug 17, 2023 | 6.780 | 6.860 | 6.640 | 6.740 | 374,171 | +0.03(+0.45%) |
Aug 16, 2023 | 7.000 | 7.030 | 6.710 | 6.710 | 427,762 | -0.32(-4.55%) |
Aug 15, 2023 | 7.180 | 7.260 | 7.030 | 7.030 | 346,094 | -0.24(-3.30%) |
Aug 14, 2023 | 7.290 | 7.400 | 7.100 | 7.270 | 327,908 | -0.13(-1.76%) |
Aug 11, 2023 | 7.000 | 7.565 | 7.000 | 7.400 | 361,237 | +0.32(+4.52%) |
Aug 10, 2023 | 7.500 | 7.510 | 7.030 | 7.080 | 312,992 | -0.18(-2.48%) |
Aug 09, 2023 | 7.520 | 7.560 | 7.230 | 7.260 | 238,115 | -0.25(-3.33%) |
Aug 08, 2023 | 7.410 | 7.600 | 7.240 | 7.510 | 275,249 | +0.01(+0.13%) |
Aug 07, 2023 | 7.700 | 7.735 | 7.431 | 7.500 | 272,441 | -0.25(-3.23%) |
Aug 04, 2023 | 7.910 | 8.070 | 7.730 | 7.750 | 317,515 | +0.02(+0.26%) |
Aug 03, 2023 | 7.750 | 7.840 | 7.580 | 7.730 | 280,050 | +0.04(+0.52%) |
Aug 02, 2023 | 8.030 | 8.040 | 7.660 | 7.690 | 317,441 | -0.37(-4.59%) |