Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.300 | 7.480 | 7.210 | 7.340 | 1,114,677 | -0.01(-0.14%) |
Oct 30, 2023 | 7.200 | 7.503 | 7.200 | 7.350 | 1,074,654 | +0.16(+2.23%) |
Oct 27, 2023 | 7.330 | 7.390 | 7.140 | 7.190 | 1,028,019 | -0.14(-1.91%) |
Oct 26, 2023 | 7.360 | 7.547 | 7.315 | 7.330 | 1,248,754 | -0.03(-0.41%) |
Oct 25, 2023 | 7.470 | 7.690 | 7.350 | 7.360 | 1,162,642 | -0.16(-2.13%) |
Oct 24, 2023 | 7.390 | 7.670 | 7.330 | 7.520 | 1,682,852 | +0.28(+3.87%) |
Oct 23, 2023 | 7.460 | 7.530 | 7.230 | 7.240 | 1,466,110 | -0.26(-3.47%) |
Oct 20, 2023 | 7.500 | 7.630 | 7.415 | 7.500 | 1,358,857 | +0.03(+0.40%) |
Oct 19, 2023 | 7.680 | 7.700 | 7.350 | 7.470 | 1,541,288 | -0.20(-2.61%) |
Oct 18, 2023 | 7.700 | 7.770 | 7.540 | 7.670 | 1,032,776 | -0.17(-2.17%) |
Oct 17, 2023 | 7.880 | 8.060 | 7.700 | 7.840 | 1,540,121 | -0.08(-1.01%) |
Oct 16, 2023 | 7.510 | 8.110 | 7.570 | 7.920 | 2,313,504 | +0.40(+5.32%) |
Oct 13, 2023 | 7.430 | 7.520 | 7.290 | 7.520 | 742,345 | +0.10(+1.35%) |
Oct 12, 2023 | 7.540 | 7.705 | 7.230 | 7.420 | 2,714,503 | -0.15(-1.98%) |
Oct 11, 2023 | 7.440 | 7.680 | 7.380 | 7.570 | 2,421,060 | +0.11(+1.47%) |
Oct 10, 2023 | 7.260 | 7.635 | 7.189 | 7.460 | 2,253,666 | +0.17(+2.33%) |
Oct 09, 2023 | 7.200 | 7.740 | 7.180 | 7.290 | 3,922,218 | -0.01(-0.14%) |
Oct 06, 2023 | 7.170 | 7.370 | 7.120 | 7.300 | 1,544,730 | +0.03(+0.41%) |
Oct 05, 2023 | 7.210 | 7.420 | 6.980 | 7.270 | 1,921,423 | +0.08(+1.11%) |
Oct 04, 2023 | 7.280 | 7.420 | 7.100 | 7.190 | 1,724,815 | -0.10(-1.37%) |
Oct 03, 2023 | 7.400 | 7.460 | 7.215 | 7.290 | 1,579,890 | -0.15(-2.02%) |
Oct 02, 2023 | 7.740 | 7.750 | 7.370 | 7.440 | 3,016,247 | -0.33(-4.25%) |
Sep 29, 2023 | 7.900 | 7.977 | 7.650 | 7.770 | 2,327,225 | -0.11(-1.40%) |
Sep 28, 2023 | 7.990 | 8.000 | 7.775 | 7.880 | 3,116,187 | -0.10(-1.25%) |
Sep 27, 2023 | 8.230 | 8.305 | 7.980 | 7.980 | 2,309,212 | -0.19(-2.33%) |
Sep 26, 2023 | 8.060 | 8.390 | 8.060 | 8.170 | 1,553,910 | +0.06(+0.74%) |
Sep 25, 2023 | 8.220 | 8.130 | 7.900 | 8.110 | 2,143,419 | -0.24(-2.87%) |
Sep 22, 2023 | 8.340 | 8.439 | 8.170 | 8.350 | 2,042,589 | +0.08(+0.97%) |
Sep 21, 2023 | 8.280 | 8.590 | 8.180 | 8.270 | 1,880,348 | -0.07(-0.84%) |
Sep 20, 2023 | 8.560 | 8.610 | 8.280 | 8.340 | 1,563,911 | -0.22(-2.57%) |
Sep 19, 2023 | 8.390 | 8.630 | 7.970 | 8.560 | 2,333,828 | +0.16(+1.90%) |
Sep 18, 2023 | 8.840 | 8.985 | 8.335 | 8.400 | 2,555,232 | -0.44(-4.98%) |
Sep 15, 2023 | 9.080 | 9.120 | 8.830 | 8.840 | 1,535,051 | -0.24(-2.64%) |
Sep 14, 2023 | 9.190 | 9.360 | 9.010 | 9.080 | 1,048,214 | -0.05(-0.55%) |
Sep 13, 2023 | 9.150 | 9.460 | 9.130 | 9.130 | 1,115,116 | +0.01(+0.11%) |
Sep 12, 2023 | 9.600 | 9.610 | 9.040 | 9.120 | 2,236,918 | -0.60(-6.17%) |
Sep 11, 2023 | 9.810 | 10.24 | 9.690 | 9.720 | 1,977,675 | -0.11(-1.12%) |
Sep 08, 2023 | 9.670 | 9.890 | 9.630 | 9.830 | 1,283,302 | +0.14(+1.44%) |
Sep 07, 2023 | 10.04 | 10.07 | 9.650 | 9.690 | 1,338,067 | -0.50(-4.91%) |
Sep 06, 2023 | 9.790 | 10.24 | 9.640 | 10.19 | 2,781,872 | +0.39(+3.98%) |
Sep 05, 2023 | 9.390 | 9.960 | 9.080 | 9.800 | 2,608,046 | +0.34(+3.59%) |
Sep 01, 2023 | 9.120 | 9.570 | 9.080 | 9.460 | 1,262,035 | +0.39(+4.30%) |
Aug 31, 2023 | 9.190 | 9.205 | 8.980 | 9.070 | 1,103,163 | -0.07(-0.77%) |
Aug 30, 2023 | 9.140 | 9.330 | 9.100 | 9.140 | 813,341 | -0.02(-0.22%) |
Aug 29, 2023 | 9.040 | 9.210 | 9.010 | 9.160 | 649,106 | +0.03(+0.33%) |
Aug 28, 2023 | 9.190 | 9.290 | 9.060 | 9.130 | 723,199 | -0.03(-0.33%) |
Aug 25, 2023 | 8.930 | 9.200 | 8.900 | 9.160 | 1,040,038 | +0.23(+2.58%) |
Aug 24, 2023 | 9.300 | 9.310 | 8.900 | 8.930 | 1,538,106 | -0.35(-3.77%) |
Aug 23, 2023 | 9.390 | 9.480 | 9.250 | 9.280 | 846,926 | -0.09(-0.96%) |
Aug 22, 2023 | 9.550 | 9.600 | 9.285 | 9.370 | 1,286,911 | -0.18(-1.88%) |
Aug 21, 2023 | 9.680 | 9.735 | 9.490 | 9.550 | 1,751,161 | -0.24(-2.45%) |
Aug 18, 2023 | 9.400 | 9.845 | 9.400 | 9.790 | 2,115,409 | +0.30(+3.16%) |
Aug 17, 2023 | 9.790 | 9.840 | 9.425 | 9.490 | 1,395,635 | -0.25(-2.57%) |
Aug 16, 2023 | 9.520 | 9.785 | 9.500 | 9.740 | 1,483,424 | +0.16(+1.67%) |
Aug 15, 2023 | 9.580 | 9.930 | 9.520 | 9.580 | 1,704,844 | -0.08(-0.83%) |
Aug 14, 2023 | 9.400 | 9.670 | 9.290 | 9.660 | 1,969,798 | +0.16(+1.68%) |
Aug 11, 2023 | 9.460 | 9.675 | 9.400 | 9.500 | 2,000,510 | -0.06(-0.63%) |
Aug 10, 2023 | 9.560 | 9.690 | 9.450 | 9.560 | 1,245,644 | +0.10(+1.06%) |
Aug 09, 2023 | 9.710 | 9.730 | 9.360 | 9.460 | 1,404,833 | -0.25(-2.57%) |
Aug 08, 2023 | 9.670 | 9.985 | 9.580 | 9.710 | 1,662,026 | -0.04(-0.41%) |
Aug 07, 2023 | 9.810 | 10.05 | 9.455 | 9.750 | 2,533,656 | -0.07(-0.71%) |
Aug 04, 2023 | 10.59 | 10.83 | 9.790 | 9.820 | 4,780,077 | -0.74(-7.01%) |
Aug 03, 2023 | 10.40 | 11.15 | 10.09 | 10.56 | 8,516,368 | +0.43(+4.24%) |
Aug 02, 2023 | 10.23 | 10.44 | 9.910 | 10.13 | 3,726,364 | -0.32(-3.06%) |