Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.120 | 7.255 | 7.050 | 7.210 | 113,163 | +0.11(+1.55%) |
Oct 30, 2023 | 7.140 | 7.170 | 6.970 | 7.100 | 108,341 | +0.10(+1.43%) |
Oct 27, 2023 | 7.170 | 7.225 | 6.945 | 7.000 | 213,316 | -0.20(-2.78%) |
Oct 26, 2023 | 7.140 | 7.340 | 7.000 | 7.200 | 174,158 | +0.09(+1.27%) |
Oct 25, 2023 | 7.050 | 7.140 | 6.970 | 7.110 | 195,487 | -0.01(-0.14%) |
Oct 24, 2023 | 7.220 | 7.240 | 6.960 | 7.120 | 156,381 | +0.01(+0.14%) |
Oct 23, 2023 | 6.930 | 7.170 | 6.850 | 7.110 | 319,282 | +0.16(+2.30%) |
Oct 20, 2023 | 7.150 | 7.270 | 6.870 | 6.950 | 567,148 | -0.04(-0.57%) |
Oct 19, 2023 | 7.250 | 7.300 | 6.890 | 6.990 | 231,858 | -0.29(-3.98%) |
Oct 18, 2023 | 7.470 | 7.470 | 7.170 | 7.280 | 280,091 | -0.26(-3.45%) |
Oct 17, 2023 | 7.370 | 7.620 | 7.300 | 7.540 | 151,931 | +0.13(+1.75%) |
Oct 16, 2023 | 7.450 | 7.530 | 7.370 | 7.410 | 155,426 | +0.09(+1.23%) |
Oct 13, 2023 | 7.610 | 7.652 | 7.270 | 7.320 | 111,831 | -0.29(-3.81%) |
Oct 12, 2023 | 7.780 | 7.780 | 7.540 | 7.610 | 125,614 | -0.13(-1.68%) |
Oct 11, 2023 | 7.780 | 7.870 | 7.650 | 7.740 | 124,357 | +0.01(+0.13%) |
Oct 10, 2023 | 7.510 | 7.790 | 7.510 | 7.730 | 156,540 | +0.23(+3.07%) |
Oct 09, 2023 | 7.490 | 7.600 | 7.365 | 7.500 | 198,222 | -0.07(-0.92%) |
Oct 06, 2023 | 7.480 | 7.700 | 7.420 | 7.570 | 122,605 | +0.03(+0.40%) |
Oct 05, 2023 | 7.650 | 7.740 | 7.390 | 7.540 | 180,678 | -0.14(-1.82%) |
Oct 04, 2023 | 7.540 | 7.730 | 7.475 | 7.680 | 185,658 | +0.07(+0.92%) |
Oct 03, 2023 | 7.760 | 7.760 | 7.600 | 7.610 | 112,187 | -0.18(-2.31%) |
Oct 02, 2023 | 7.790 | 7.821 | 7.630 | 7.790 | 182,942 | -0.04(-0.51%) |
Sep 29, 2023 | 8.020 | 8.020 | 7.780 | 7.830 | 168,865 | -0.04(-0.51%) |
Sep 28, 2023 | 7.960 | 8.060 | 7.870 | 7.870 | 141,342 | -0.07(-0.88%) |
Sep 27, 2023 | 7.820 | 7.984 | 7.740 | 7.940 | 197,952 | +0.19(+2.45%) |
Sep 26, 2023 | 7.670 | 7.870 | 7.620 | 7.750 | 169,568 | +0.04(+0.52%) |
Sep 25, 2023 | 7.760 | 7.720 | 7.680 | 7.710 | 111,766 | -0.10(-1.28%) |
Sep 22, 2023 | 7.810 | 7.935 | 7.800 | 7.810 | 204,875 | +0.00(+0.00%) |
Sep 21, 2023 | 7.870 | 7.930 | 7.760 | 7.810 | 134,917 | -0.21(-2.62%) |
Sep 20, 2023 | 7.990 | 8.300 | 7.990 | 8.020 | 152,471 | +0.09(+1.13%) |
Sep 19, 2023 | 7.900 | 8.030 | 7.810 | 7.930 | 161,969 | -0.04(-0.50%) |
Sep 18, 2023 | 7.950 | 8.260 | 7.910 | 7.970 | 222,225 | +0.09(+1.14%) |
Sep 15, 2023 | 7.960 | 8.000 | 7.770 | 7.880 | 1,147,819 | -0.14(-1.75%) |
Sep 14, 2023 | 8.090 | 8.210 | 7.920 | 8.020 | 233,260 | -0.03(-0.37%) |
Sep 13, 2023 | 8.040 | 8.200 | 7.770 | 8.050 | 267,702 | +0.17(+2.16%) |
Sep 12, 2023 | 8.330 | 8.395 | 7.870 | 7.880 | 239,332 | -0.44(-5.29%) |
Sep 11, 2023 | 8.260 | 8.350 | 8.215 | 8.320 | 212,915 | +0.13(+1.59%) |
Sep 08, 2023 | 8.160 | 8.230 | 8.000 | 8.190 | 207,582 | +0.06(+0.74%) |
Sep 07, 2023 | 8.500 | 8.500 | 7.950 | 8.130 | 676,848 | -0.53(-6.12%) |
Sep 06, 2023 | 8.590 | 8.710 | 8.500 | 8.660 | 224,975 | +0.08(+0.93%) |
Sep 05, 2023 | 8.810 | 8.810 | 8.260 | 8.580 | 412,083 | -0.27(-3.05%) |
Sep 01, 2023 | 8.920 | 9.112 | 8.840 | 8.850 | 137,486 | -0.04(-0.45%) |
Aug 31, 2023 | 8.880 | 8.970 | 8.770 | 8.890 | 237,239 | +0.06(+0.68%) |
Aug 30, 2023 | 8.790 | 9.060 | 8.790 | 8.830 | 235,437 | +0.00(+0.00%) |
Aug 29, 2023 | 8.980 | 8.980 | 8.700 | 8.830 | 163,877 | -0.18(-2.00%) |
Aug 28, 2023 | 8.960 | 9.060 | 8.960 | 9.010 | 193,486 | +0.07(+0.78%) |
Aug 25, 2023 | 8.930 | 9.020 | 8.720 | 8.940 | 248,057 | +0.03(+0.34%) |
Aug 24, 2023 | 8.900 | 9.268 | 8.820 | 8.910 | 191,772 | -0.07(-0.78%) |
Aug 23, 2023 | 8.860 | 9.090 | 8.810 | 8.980 | 157,918 | +0.10(+1.13%) |
Aug 22, 2023 | 8.600 | 8.950 | 8.590 | 8.880 | 247,236 | +0.36(+4.23%) |
Aug 21, 2023 | 8.400 | 8.530 | 8.285 | 8.520 | 165,371 | +0.16(+1.91%) |
Aug 18, 2023 | 8.150 | 8.420 | 8.150 | 8.360 | 274,774 | +0.10(+1.21%) |
Aug 17, 2023 | 8.460 | 8.570 | 8.220 | 8.260 | 184,819 | -0.19(-2.25%) |
Aug 16, 2023 | 8.650 | 8.800 | 8.430 | 8.450 | 146,510 | -0.22(-2.54%) |
Aug 15, 2023 | 8.700 | 8.760 | 8.560 | 8.670 | 146,807 | -0.14(-1.59%) |
Aug 14, 2023 | 8.700 | 8.870 | 8.470 | 8.810 | 199,949 | +0.05(+0.57%) |
Aug 11, 2023 | 8.730 | 8.912 | 8.720 | 8.760 | 131,692 | -0.05(-0.57%) |
Aug 10, 2023 | 8.930 | 9.085 | 8.590 | 8.810 | 291,317 | -0.07(-0.79%) |
Aug 09, 2023 | 9.280 | 9.284 | 8.860 | 8.880 | 244,896 | -0.42(-4.52%) |
Aug 08, 2023 | 8.320 | 9.320 | 8.229 | 9.300 | 307,643 | +1.00(+12.05%) |
Aug 07, 2023 | 8.040 | 8.330 | 7.945 | 8.300 | 203,396 | +0.26(+3.23%) |
Aug 04, 2023 | 8.080 | 8.160 | 6.590 | 8.040 | 606,840 | -0.32(-3.83%) |
Aug 03, 2023 | 8.290 | 8.450 | 8.130 | 8.360 | 193,071 | -0.01(-0.12%) |
Aug 02, 2023 | 8.520 | 8.630 | 8.320 | 8.370 | 179,337 | -0.32(-3.68%) |