Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.680 | 6.880 | 6.630 | 6.750 | 1,005,345 | +0.07(+1.05%) |
Oct 30, 2023 | 7.030 | 7.119 | 6.595 | 6.680 | 1,350,197 | -0.15(-2.20%) |
Oct 27, 2023 | 7.150 | 7.150 | 6.810 | 6.830 | 1,679,225 | -0.32(-4.48%) |
Oct 26, 2023 | 7.360 | 7.420 | 7.080 | 7.150 | 1,459,128 | +0.06(+0.85%) |
Oct 25, 2023 | 6.980 | 7.140 | 6.840 | 7.090 | 1,171,153 | +0.05(+0.71%) |
Oct 24, 2023 | 7.100 | 7.185 | 7.025 | 7.040 | 1,230,192 | -0.01(-0.14%) |
Oct 23, 2023 | 7.000 | 7.270 | 7.000 | 7.050 | 1,255,631 | -0.03(-0.42%) |
Oct 20, 2023 | 6.960 | 7.300 | 6.950 | 7.080 | 1,946,723 | +0.18(+2.61%) |
Oct 19, 2023 | 6.960 | 7.087 | 6.860 | 6.900 | 1,418,950 | -0.11(-1.57%) |
Oct 18, 2023 | 7.210 | 7.210 | 6.990 | 7.010 | 1,179,215 | -0.30(-4.10%) |
Oct 17, 2023 | 7.100 | 7.405 | 7.100 | 7.310 | 1,180,976 | +0.13(+1.81%) |
Oct 16, 2023 | 7.120 | 7.325 | 7.110 | 7.180 | 938,420 | +0.16(+2.28%) |
Oct 13, 2023 | 7.110 | 7.150 | 7.000 | 7.020 | 1,216,754 | -0.12(-1.68%) |
Oct 12, 2023 | 7.110 | 7.270 | 7.020 | 7.140 | 872,824 | +0.00(+0.00%) |
Oct 11, 2023 | 7.140 | 7.210 | 7.040 | 7.140 | 1,663,749 | +0.00(+0.00%) |
Oct 10, 2023 | 7.150 | 7.230 | 7.040 | 7.140 | 1,563,330 | -0.05(-0.70%) |
Oct 09, 2023 | 7.020 | 7.240 | 6.980 | 7.190 | 807,927 | +0.06(+0.84%) |
Oct 06, 2023 | 6.920 | 7.275 | 6.860 | 7.130 | 1,992,661 | +0.18(+2.59%) |
Oct 05, 2023 | 7.070 | 7.130 | 6.850 | 6.950 | 1,143,876 | -0.19(-2.66%) |
Oct 04, 2023 | 7.070 | 7.220 | 6.990 | 7.140 | 1,063,555 | +0.07(+0.99%) |
Oct 03, 2023 | 7.060 | 7.140 | 7.000 | 7.070 | 1,222,603 | -0.05(-0.70%) |
Oct 02, 2023 | 7.210 | 7.230 | 7.060 | 7.120 | 1,447,599 | -0.14(-1.93%) |
Sep 29, 2023 | 7.410 | 7.455 | 7.220 | 7.260 | 1,188,380 | -0.10(-1.36%) |
Sep 28, 2023 | 7.190 | 7.500 | 7.039 | 7.360 | 1,799,466 | +0.04(+0.55%) |
Sep 27, 2023 | 7.310 | 7.500 | 7.255 | 7.320 | 949,063 | +0.03(+0.41%) |
Sep 26, 2023 | 7.430 | 7.545 | 7.250 | 7.290 | 865,748 | -0.21(-2.80%) |
Sep 25, 2023 | 7.170 | 7.610 | 7.470 | 7.500 | 1,316,135 | +0.29(+4.02%) |
Sep 22, 2023 | 7.260 | 7.385 | 7.160 | 7.210 | 949,188 | +0.02(+0.28%) |
Sep 21, 2023 | 7.100 | 7.320 | 7.020 | 7.190 | 1,149,579 | -0.02(-0.28%) |
Sep 20, 2023 | 7.280 | 7.440 | 7.190 | 7.210 | 1,091,290 | -0.01(-0.14%) |
Sep 19, 2023 | 7.420 | 7.490 | 7.190 | 7.220 | 1,144,736 | -0.18(-2.43%) |
Sep 18, 2023 | 7.430 | 7.480 | 7.320 | 7.400 | 1,394,396 | -0.15(-1.99%) |
Sep 15, 2023 | 7.520 | 7.720 | 7.490 | 7.550 | 3,057,783 | -0.03(-0.40%) |
Sep 14, 2023 | 7.560 | 7.630 | 7.324 | 7.580 | 2,309,519 | +0.09(+1.20%) |
Sep 13, 2023 | 7.740 | 7.845 | 7.475 | 7.490 | 1,627,954 | -0.27(-3.48%) |
Sep 12, 2023 | 7.620 | 7.855 | 7.620 | 7.760 | 715,401 | +0.11(+1.44%) |
Sep 11, 2023 | 7.720 | 7.750 | 7.635 | 7.650 | 835,355 | +0.01(+0.13%) |
Sep 08, 2023 | 7.760 | 7.760 | 7.615 | 7.640 | 1,061,904 | -0.08(-1.04%) |
Sep 07, 2023 | 7.720 | 7.800 | 7.490 | 7.720 | 1,770,718 | -0.13(-1.66%) |
Sep 06, 2023 | 7.920 | 8.040 | 7.745 | 7.850 | 1,273,031 | +0.00(+0.00%) |
Sep 05, 2023 | 7.605 | 7.860 | 7.505 | 7.850 | 1,193,064 | +0.15(+1.95%) |
Sep 01, 2023 | 7.580 | 7.710 | 7.480 | 7.700 | 930,998 | +0.15(+1.99%) |
Aug 31, 2023 | 7.540 | 7.680 | 7.510 | 7.550 | 970,412 | -0.03(-0.40%) |
Aug 30, 2023 | 7.630 | 7.730 | 7.565 | 7.580 | 500,242 | -0.07(-0.92%) |
Aug 29, 2023 | 7.380 | 7.670 | 7.340 | 7.650 | 804,624 | +0.26(+3.52%) |
Aug 28, 2023 | 7.240 | 7.410 | 7.240 | 7.390 | 1,056,499 | +0.21(+2.92%) |
Aug 25, 2023 | 7.190 | 7.305 | 7.010 | 7.180 | 632,945 | +0.02(+0.28%) |
Aug 24, 2023 | 7.260 | 7.310 | 7.135 | 7.160 | 603,687 | -0.14(-1.92%) |
Aug 23, 2023 | 7.190 | 7.320 | 7.169 | 7.300 | 781,559 | +0.08(+1.11%) |
Aug 22, 2023 | 7.390 | 7.400 | 7.170 | 7.220 | 677,123 | -0.03(-0.41%) |
Aug 21, 2023 | 7.510 | 7.540 | 7.130 | 7.250 | 1,144,707 | -0.22(-2.95%) |
Aug 18, 2023 | 7.290 | 7.470 | 7.280 | 7.470 | 1,249,475 | +0.10(+1.36%) |
Aug 17, 2023 | 7.300 | 7.540 | 7.300 | 7.370 | 1,285,608 | +0.12(+1.66%) |
Aug 16, 2023 | 7.280 | 7.405 | 7.240 | 7.250 | 951,008 | -0.04(-0.55%) |
Aug 15, 2023 | 7.460 | 7.475 | 7.190 | 7.290 | 1,808,621 | -0.25(-3.32%) |
Aug 14, 2023 | 7.450 | 7.540 | 7.250 | 7.540 | 1,192,450 | +0.01(+0.13%) |
Aug 11, 2023 | 7.650 | 7.715 | 7.490 | 7.530 | 1,299,889 | -0.16(-2.08%) |
Aug 10, 2023 | 7.920 | 7.940 | 7.595 | 7.690 | 1,841,010 | -0.29(-3.63%) |
Aug 09, 2023 | 8.130 | 8.190 | 7.846 | 7.980 | 1,613,070 | -0.26(-3.16%) |
Aug 08, 2023 | 8.000 | 8.310 | 7.860 | 8.240 | 993,318 | +0.10(+1.23%) |
Aug 07, 2023 | 8.200 | 8.320 | 8.070 | 8.140 | 1,690,911 | -0.04(-0.49%) |
Aug 04, 2023 | 9.450 | 9.450 | 8.100 | 8.180 | 2,192,908 | -1.00(-10.89%) |
Aug 03, 2023 | 9.310 | 9.350 | 9.150 | 9.180 | 1,335,505 | -0.19(-2.03%) |
Aug 02, 2023 | 9.390 | 9.460 | 9.171 | 9.370 | 999,622 | -0.15(-1.58%) |