Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.018 | 7.018 | 6.930 | 6.980 | 51,701 | +0.11(+1.60%) |
Oct 30, 2023 | 6.801 | 6.870 | 6.800 | 6.870 | 26,321 | +0.09(+1.33%) |
Oct 27, 2023 | 6.860 | 6.890 | 6.750 | 6.780 | 17,613 | +0.07(+1.10%) |
Oct 26, 2023 | 6.675 | 6.735 | 6.655 | 6.706 | 41,543 | -0.10(-1.52%) |
Oct 25, 2023 | 6.820 | 6.870 | 6.770 | 6.810 | 17,494 | -0.10(-1.45%) |
Oct 24, 2023 | 6.950 | 6.960 | 6.880 | 6.910 | 27,539 | -0.03(-0.43%) |
Oct 23, 2023 | 6.820 | 7.030 | 6.820 | 6.940 | 18,204 | -0.13(-1.84%) |
Oct 20, 2023 | 7.041 | 7.070 | 6.950 | 7.070 | 13,714 | +0.07(+1.00%) |
Oct 19, 2023 | 7.050 | 7.100 | 6.950 | 7.000 | 58,190 | -0.61(-8.02%) |
Oct 18, 2023 | 7.600 | 7.610 | 7.490 | 7.610 | 11,088 | -0.15(-1.93%) |
Oct 17, 2023 | 7.775 | 7.820 | 7.760 | 7.760 | 18,690 | +0.06(+0.78%) |
Oct 16, 2023 | 7.660 | 7.734 | 7.620 | 7.700 | 13,482 | +0.16(+2.12%) |
Oct 13, 2023 | 7.610 | 7.680 | 7.540 | 7.540 | 8,967 | -0.22(-2.84%) |
Oct 12, 2023 | 7.900 | 7.900 | 7.730 | 7.760 | 8,542 | -0.14(-1.77%) |
Oct 11, 2023 | 7.890 | 7.936 | 7.855 | 7.900 | 29,371 | +0.19(+2.46%) |
Oct 10, 2023 | 7.730 | 7.750 | 7.690 | 7.710 | 24,601 | +0.23(+3.07%) |
Oct 09, 2023 | 7.440 | 7.480 | 7.375 | 7.480 | 9,031 | -0.05(-0.66%) |
Oct 06, 2023 | 7.376 | 7.565 | 7.370 | 7.530 | 29,521 | +0.17(+2.25%) |
Oct 05, 2023 | 7.370 | 7.390 | 7.330 | 7.364 | 8,613 | -0.11(-1.42%) |
Oct 04, 2023 | 7.440 | 7.480 | 7.420 | 7.470 | 32,717 | -0.00(-0.07%) |
Oct 03, 2023 | 7.610 | 7.610 | 7.460 | 7.475 | 13,957 | -0.46(-5.81%) |
Oct 02, 2023 | 8.004 | 8.050 | 7.920 | 7.936 | 14,653 | -0.21(-2.63%) |
Sep 29, 2023 | 8.195 | 8.207 | 8.130 | 8.150 | 9,552 | -0.01(-0.12%) |
Sep 28, 2023 | 8.110 | 8.170 | 8.110 | 8.160 | 11,602 | +0.17(+2.13%) |
Sep 27, 2023 | 8.020 | 8.020 | 7.940 | 7.990 | 8,123 | +0.03(+0.38%) |
Sep 26, 2023 | 7.990 | 7.997 | 7.930 | 7.960 | 5,087 | -0.10(-1.24%) |
Sep 25, 2023 | 8.023 | 8.060 | 8.030 | 8.060 | 6,674 | -0.06(-0.74%) |
Sep 22, 2023 | 8.095 | 8.150 | 8.080 | 8.120 | 48,832 | -0.16(-1.93%) |
Sep 21, 2023 | 8.318 | 8.318 | 8.260 | 8.280 | 5,641 | -0.05(-0.60%) |
Sep 20, 2023 | 8.330 | 8.340 | 8.210 | 8.330 | 8,011 | +0.13(+1.59%) |
Sep 19, 2023 | 8.220 | 8.220 | 8.110 | 8.200 | 27,111 | +0.19(+2.34%) |
Sep 18, 2023 | 8.000 | 8.030 | 7.980 | 8.013 | 7,750 | -0.07(-0.83%) |
Sep 15, 2023 | 8.100 | 8.120 | 8.040 | 8.080 | 15,130 | +0.11(+1.38%) |
Sep 14, 2023 | 7.980 | 8.010 | 7.960 | 7.970 | 10,542 | -0.02(-0.25%) |
Sep 13, 2023 | 7.970 | 8.010 | 7.940 | 7.990 | 13,446 | +0.16(+2.04%) |
Sep 12, 2023 | 7.805 | 7.865 | 7.780 | 7.830 | 23,723 | +0.00(+0.00%) |
Sep 11, 2023 | 7.810 | 7.835 | 7.770 | 7.830 | 24,582 | +0.17(+2.22%) |
Sep 08, 2023 | 7.696 | 7.696 | 7.630 | 7.660 | 5,445 | -0.05(-0.65%) |
Sep 07, 2023 | 7.755 | 7.755 | 7.700 | 7.710 | 23,305 | +0.08(+1.05%) |
Sep 06, 2023 | 7.649 | 7.650 | 7.617 | 7.630 | 14,186 | +0.10(+1.33%) |
Sep 05, 2023 | 7.600 | 7.600 | 7.506 | 7.530 | 7,497 | +0.01(+0.13%) |
Sep 01, 2023 | 7.720 | 7.720 | 7.485 | 7.520 | 25,639 | -0.54(-6.70%) |
Aug 31, 2023 | 8.125 | 8.125 | 8.020 | 8.060 | 9,510 | -0.03(-0.37%) |
Aug 30, 2023 | 8.130 | 8.150 | 8.040 | 8.090 | 9,153 | +0.00(+0.06%) |
Aug 29, 2023 | 7.910 | 8.085 | 7.910 | 8.085 | 15,863 | +0.12(+1.44%) |
Aug 28, 2023 | 7.950 | 7.970 | 7.920 | 7.970 | 13,272 | +0.12(+1.50%) |
Aug 25, 2023 | 7.883 | 7.883 | 7.790 | 7.853 | 10,759 | +0.06(+0.80%) |
Aug 24, 2023 | 7.860 | 7.930 | 7.790 | 7.790 | 12,097 | -0.28(-3.47%) |
Aug 23, 2023 | 7.990 | 8.070 | 7.990 | 8.070 | 14,097 | -0.06(-0.74%) |
Aug 22, 2023 | 8.210 | 8.210 | 8.130 | 8.130 | 55,069 | +0.00(+0.00%) |
Aug 21, 2023 | 8.080 | 8.130 | 8.060 | 8.130 | 5,464 | +0.17(+2.14%) |
Aug 18, 2023 | 7.920 | 7.960 | 7.900 | 7.960 | 4,959 | +0.06(+0.76%) |
Aug 17, 2023 | 7.932 | 7.990 | 7.900 | 7.900 | 6,934 | -0.09(-1.13%) |
Aug 16, 2023 | 8.098 | 8.105 | 7.990 | 7.990 | 14,113 | -0.04(-0.47%) |
Aug 15, 2023 | 8.080 | 8.105 | 8.000 | 8.028 | 12,393 | -0.10(-1.25%) |
Aug 14, 2023 | 8.140 | 8.150 | 8.080 | 8.130 | 42,466 | -0.12(-1.45%) |
Aug 11, 2023 | 8.260 | 8.260 | 8.220 | 8.250 | 3,704 | -0.05(-0.60%) |
Aug 10, 2023 | 8.380 | 8.438 | 8.300 | 8.300 | 8,398 | +0.06(+0.73%) |
Aug 09, 2023 | 8.290 | 8.320 | 8.200 | 8.240 | 73,028 | +0.01(+0.12%) |
Aug 08, 2023 | 8.120 | 8.250 | 8.090 | 8.230 | 17,133 | -0.14(-1.67%) |
Aug 07, 2023 | 8.370 | 8.380 | 8.341 | 8.370 | 16,722 | +0.04(+0.48%) |
Aug 04, 2023 | 8.400 | 8.450 | 8.330 | 8.330 | 12,096 | -0.03(-0.36%) |
Aug 03, 2023 | 8.300 | 8.368 | 8.300 | 8.360 | 11,424 | -0.07(-0.83%) |
Aug 02, 2023 | 8.440 | 8.450 | 8.375 | 8.430 | 11,190 | -0.17(-1.98%) |