Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.726 | 7.841 | 7.619 | 7.726 | 3,509,585 | +0.02(+0.25%) |
Oct 30, 2023 | 7.764 | 7.846 | 7.629 | 7.706 | 3,159,150 | -0.02(-0.25%) |
Oct 27, 2023 | 7.764 | 7.793 | 7.533 | 7.726 | 3,590,287 | +0.03(+0.38%) |
Oct 26, 2023 | 7.677 | 7.769 | 7.474 | 7.697 | 4,483,445 | -0.02(-0.25%) |
Oct 25, 2023 | 7.668 | 7.788 | 7.581 | 7.716 | 3,654,890 | +0.01(+0.13%) |
Oct 24, 2023 | 7.832 | 7.846 | 7.682 | 7.706 | 2,974,297 | -0.07(-0.87%) |
Oct 23, 2023 | 7.909 | 8.005 | 7.745 | 7.774 | 4,710,005 | -0.22(-2.77%) |
Oct 20, 2023 | 8.121 | 8.150 | 7.957 | 7.996 | 3,404,875 | -0.14(-1.66%) |
Oct 19, 2023 | 7.967 | 8.184 | 7.832 | 8.131 | 3,440,421 | +0.09(+1.08%) |
Oct 18, 2023 | 8.092 | 8.102 | 7.996 | 8.044 | 2,830,413 | +0.02(+0.24%) |
Oct 17, 2023 | 7.841 | 8.082 | 7.832 | 8.025 | 3,359,597 | +0.13(+1.59%) |
Oct 16, 2023 | 7.812 | 7.923 | 7.677 | 7.899 | 3,514,527 | +0.12(+1.49%) |
Oct 13, 2023 | 7.793 | 7.822 | 7.658 | 7.783 | 4,931,387 | +0.18(+2.41%) |
Oct 12, 2023 | 7.754 | 7.774 | 7.510 | 7.600 | 4,117,678 | -0.06(-0.76%) |
Oct 11, 2023 | 7.668 | 7.761 | 7.580 | 7.658 | 3,316,379 | -0.11(-1.37%) |
Oct 10, 2023 | 7.832 | 7.899 | 7.659 | 7.764 | 2,986,441 | -0.07(-0.86%) |
Oct 09, 2023 | 7.687 | 7.923 | 7.610 | 7.832 | 3,131,572 | +0.42(+5.73%) |
Oct 06, 2023 | 7.272 | 7.465 | 7.152 | 7.407 | 3,249,157 | +0.18(+2.54%) |
Oct 05, 2023 | 7.137 | 7.316 | 7.128 | 7.224 | 3,301,139 | +0.00(+0.00%) |
Oct 04, 2023 | 7.494 | 7.523 | 7.128 | 7.224 | 5,014,989 | -0.41(-5.31%) |
Oct 03, 2023 | 7.552 | 7.629 | 7.465 | 7.629 | 3,902,231 | +0.03(+0.38%) |
Oct 02, 2023 | 8.005 | 8.015 | 7.547 | 7.600 | 4,222,621 | -0.41(-5.06%) |
Sep 29, 2023 | 8.131 | 8.131 | 7.976 | 8.005 | 2,770,986 | -0.06(-0.72%) |
Sep 28, 2023 | 8.015 | 8.140 | 7.981 | 8.063 | 2,969,216 | +0.04(+0.48%) |
Sep 27, 2023 | 7.947 | 8.063 | 7.918 | 8.025 | 3,164,105 | +0.19(+2.46%) |
Sep 26, 2023 | 7.803 | 7.929 | 7.774 | 7.832 | 2,528,270 | -0.07(-0.85%) |
Sep 25, 2023 | 7.639 | 7.909 | 7.851 | 7.899 | 3,274,095 | +0.25(+3.28%) |
Sep 22, 2023 | 7.754 | 7.793 | 7.629 | 7.648 | 2,574,399 | +0.01(+0.13%) |
Sep 21, 2023 | 7.812 | 7.861 | 7.619 | 7.639 | 5,321,666 | -0.14(-1.86%) |
Sep 20, 2023 | 7.938 | 8.053 | 7.783 | 7.783 | 3,077,876 | -0.19(-2.42%) |
Sep 19, 2023 | 8.227 | 8.241 | 7.957 | 7.976 | 3,445,150 | -0.13(-1.55%) |
Sep 18, 2023 | 8.256 | 8.264 | 8.063 | 8.102 | 2,719,777 | -0.07(-0.83%) |
Sep 15, 2023 | 8.198 | 8.217 | 8.140 | 8.169 | 2,783,958 | -0.07(-0.82%) |
Sep 14, 2023 | 8.198 | 8.251 | 8.174 | 8.237 | 2,262,124 | +0.20(+2.52%) |
Sep 13, 2023 | 8.091 | 8.091 | 7.967 | 8.034 | 3,634,028 | +0.02(+0.24%) |
Sep 12, 2023 | 7.910 | 8.053 | 7.882 | 8.015 | 3,859,479 | +0.22(+2.81%) |
Sep 11, 2023 | 8.015 | 8.063 | 7.767 | 7.796 | 2,560,530 | -0.16(-2.04%) |
Sep 08, 2023 | 7.939 | 8.039 | 7.939 | 7.958 | 2,245,531 | +0.06(+0.72%) |
Sep 07, 2023 | 8.034 | 8.082 | 7.863 | 7.901 | 2,322,584 | -0.16(-2.01%) |
Sep 06, 2023 | 8.063 | 8.182 | 7.977 | 8.063 | 2,874,537 | -0.02(-0.24%) |
Sep 05, 2023 | 8.091 | 8.187 | 8.043 | 8.082 | 2,678,519 | +0.06(+0.71%) |
Sep 01, 2023 | 7.939 | 8.044 | 7.910 | 8.025 | 2,128,070 | +0.19(+2.43%) |
Aug 31, 2023 | 7.853 | 7.886 | 7.786 | 7.834 | 2,120,905 | +0.04(+0.49%) |
Aug 30, 2023 | 7.777 | 7.839 | 7.767 | 7.796 | 3,532,758 | +0.05(+0.61%) |
Aug 29, 2023 | 7.615 | 7.758 | 7.534 | 7.748 | 2,578,338 | +0.15(+2.01%) |
Aug 28, 2023 | 7.548 | 7.691 | 7.539 | 7.596 | 2,918,075 | +0.10(+1.40%) |
Aug 25, 2023 | 7.624 | 7.643 | 7.439 | 7.491 | 4,131,487 | -0.07(-0.88%) |
Aug 24, 2023 | 7.729 | 7.810 | 7.539 | 7.558 | 3,347,345 | -0.22(-2.82%) |
Aug 23, 2023 | 7.710 | 7.844 | 7.558 | 7.777 | 3,159,717 | -0.05(-0.61%) |
Aug 22, 2023 | 7.863 | 7.925 | 7.815 | 7.824 | 2,015,248 | -0.04(-0.48%) |
Aug 21, 2023 | 7.958 | 8.025 | 7.817 | 7.863 | 1,879,894 | -0.04(-0.48%) |
Aug 18, 2023 | 7.786 | 7.910 | 7.710 | 7.901 | 2,084,946 | +0.05(+0.61%) |
Aug 17, 2023 | 7.910 | 7.982 | 7.807 | 7.853 | 3,851,343 | +0.08(+0.98%) |
Aug 16, 2023 | 7.853 | 7.967 | 7.743 | 7.777 | 2,288,141 | -0.06(-0.73%) |
Aug 15, 2023 | 7.891 | 7.958 | 7.786 | 7.834 | 3,012,305 | -0.16(-2.03%) |
Aug 14, 2023 | 8.015 | 8.044 | 7.929 | 7.996 | 2,036,705 | -0.10(-1.18%) |
Aug 11, 2023 | 7.977 | 8.156 | 7.958 | 8.091 | 2,313,265 | +0.11(+1.43%) |
Aug 10, 2023 | 8.053 | 8.129 | 7.948 | 7.977 | 3,639,011 | -0.08(-0.95%) |
Aug 09, 2023 | 7.967 | 8.166 | 7.944 | 8.053 | 6,796,254 | +0.18(+2.30%) |
Aug 08, 2023 | 7.615 | 7.872 | 7.567 | 7.872 | 1,816,461 | +0.09(+1.10%) |
Aug 07, 2023 | 7.805 | 7.837 | 7.739 | 7.786 | 1,031,025 | +0.00(+0.06%) |
Aug 04, 2023 | 7.782 | 7.924 | 7.744 | 7.782 | 2,523,933 | +0.04(+0.49%) |
Aug 03, 2023 | 7.639 | 7.829 | 7.497 | 7.744 | 2,749,818 | +0.18(+2.38%) |
Aug 02, 2023 | 7.668 | 7.696 | 7.516 | 7.563 | 3,352,499 | -0.15(-1.97%) |