Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.250 | 7.315 | 7.217 | 7.297 | 641,975 | +0.07(+0.90%) |
Oct 30, 2023 | 7.175 | 7.241 | 7.175 | 7.231 | 509,301 | +0.06(+0.78%) |
Oct 27, 2023 | 7.129 | 7.175 | 7.119 | 7.175 | 695,293 | +0.05(+0.65%) |
Oct 26, 2023 | 7.092 | 7.166 | 7.092 | 7.129 | 844,927 | +0.00(+0.00%) |
Oct 25, 2023 | 7.203 | 7.241 | 7.119 | 7.129 | 906,728 | -0.11(-1.54%) |
Oct 24, 2023 | 7.185 | 7.264 | 7.185 | 7.241 | 470,459 | +0.07(+0.91%) |
Oct 23, 2023 | 7.129 | 7.231 | 7.129 | 7.175 | 627,307 | +0.01(+0.13%) |
Oct 20, 2023 | 7.231 | 7.245 | 7.133 | 7.166 | 1,168,982 | -0.01(-0.13%) |
Oct 19, 2023 | 7.250 | 7.306 | 7.175 | 7.175 | 1,218,629 | -0.08(-1.16%) |
Oct 18, 2023 | 7.334 | 7.343 | 7.250 | 7.259 | 1,451,495 | -0.10(-1.39%) |
Oct 17, 2023 | 7.371 | 7.408 | 7.343 | 7.362 | 596,159 | -0.04(-0.50%) |
Oct 16, 2023 | 7.446 | 7.455 | 7.324 | 7.399 | 1,365,140 | -0.03(-0.38%) |
Oct 13, 2023 | 7.492 | 7.529 | 7.390 | 7.427 | 459,484 | -0.03(-0.38%) |
Oct 12, 2023 | 7.529 | 7.548 | 7.436 | 7.455 | 415,932 | -0.03(-0.44%) |
Oct 11, 2023 | 7.497 | 7.534 | 7.469 | 7.488 | 462,125 | -0.01(-0.12%) |
Oct 10, 2023 | 7.441 | 7.506 | 7.414 | 7.497 | 606,223 | +0.06(+0.74%) |
Oct 09, 2023 | 7.377 | 7.451 | 7.349 | 7.441 | 495,680 | +0.05(+0.62%) |
Oct 06, 2023 | 7.349 | 7.404 | 7.326 | 7.395 | 686,289 | +0.02(+0.25%) |
Oct 05, 2023 | 7.349 | 7.386 | 7.303 | 7.377 | 929,191 | +0.00(+0.00%) |
Oct 04, 2023 | 7.285 | 7.377 | 7.239 | 7.377 | 1,033,936 | +0.08(+1.14%) |
Oct 03, 2023 | 7.377 | 7.423 | 7.262 | 7.294 | 821,325 | -0.12(-1.62%) |
Oct 02, 2023 | 7.561 | 7.566 | 7.386 | 7.414 | 1,122,887 | -0.16(-2.07%) |
Sep 29, 2023 | 7.607 | 7.607 | 7.534 | 7.571 | 2,051,908 | +0.02(+0.24%) |
Sep 28, 2023 | 7.506 | 7.575 | 7.488 | 7.552 | 585,860 | +0.06(+0.86%) |
Sep 27, 2023 | 7.543 | 7.589 | 7.455 | 7.488 | 613,856 | -0.04(-0.49%) |
Sep 26, 2023 | 7.607 | 7.612 | 7.478 | 7.524 | 693,034 | -0.08(-1.09%) |
Sep 25, 2023 | 7.607 | 7.607 | 7.580 | 7.607 | 558,646 | -0.01(-0.12%) |
Sep 22, 2023 | 7.497 | 7.617 | 7.488 | 7.617 | 716,352 | +0.12(+1.60%) |
Sep 21, 2023 | 7.524 | 7.524 | 7.478 | 7.497 | 386,535 | -0.03(-0.37%) |
Sep 20, 2023 | 7.515 | 7.552 | 7.506 | 7.524 | 378,072 | +0.01(+0.12%) |
Sep 19, 2023 | 7.506 | 7.515 | 7.478 | 7.515 | 323,794 | +0.01(+0.12%) |
Sep 18, 2023 | 7.478 | 7.506 | 7.441 | 7.506 | 495,590 | +0.05(+0.62%) |
Sep 15, 2023 | 7.497 | 7.506 | 7.437 | 7.460 | 483,638 | -0.05(-0.61%) |
Sep 14, 2023 | 7.506 | 7.534 | 7.488 | 7.506 | 731,341 | +0.00(+0.06%) |
Sep 13, 2023 | 7.547 | 7.556 | 7.501 | 7.501 | 582,830 | -0.02(-0.24%) |
Sep 12, 2023 | 7.520 | 7.555 | 7.511 | 7.520 | 475,011 | -0.01(-0.12%) |
Sep 11, 2023 | 7.529 | 7.565 | 7.520 | 7.529 | 539,593 | +0.00(+0.00%) |
Sep 08, 2023 | 7.520 | 7.538 | 7.483 | 7.529 | 599,448 | +0.04(+0.49%) |
Sep 07, 2023 | 7.438 | 7.501 | 7.434 | 7.492 | 494,954 | +0.05(+0.61%) |
Sep 06, 2023 | 7.438 | 7.474 | 7.428 | 7.447 | 441,387 | -0.02(-0.24%) |
Sep 05, 2023 | 7.428 | 7.483 | 7.405 | 7.465 | 606,825 | +0.04(+0.49%) |
Sep 01, 2023 | 7.419 | 7.447 | 7.419 | 7.428 | 448,845 | +0.05(+0.62%) |
Aug 31, 2023 | 7.428 | 7.428 | 7.383 | 7.383 | 839,666 | -0.05(-0.61%) |
Aug 30, 2023 | 7.410 | 7.438 | 7.383 | 7.428 | 558,522 | +0.00(+0.00%) |
Aug 29, 2023 | 7.401 | 7.428 | 7.374 | 7.428 | 411,156 | +0.03(+0.37%) |
Aug 28, 2023 | 7.438 | 7.474 | 7.392 | 7.401 | 390,493 | -0.02(-0.25%) |
Aug 25, 2023 | 7.364 | 7.419 | 7.355 | 7.419 | 615,525 | +0.05(+0.62%) |
Aug 24, 2023 | 7.383 | 7.392 | 7.346 | 7.374 | 356,503 | +0.00(+0.00%) |
Aug 23, 2023 | 7.355 | 7.392 | 7.337 | 7.374 | 433,587 | +0.04(+0.50%) |
Aug 22, 2023 | 7.328 | 7.346 | 7.319 | 7.337 | 488,748 | +0.02(+0.25%) |
Aug 21, 2023 | 7.310 | 7.319 | 7.282 | 7.319 | 532,519 | +0.05(+0.63%) |
Aug 18, 2023 | 7.255 | 7.310 | 7.228 | 7.273 | 521,245 | +0.01(+0.13%) |
Aug 17, 2023 | 7.301 | 7.319 | 7.255 | 7.264 | 586,282 | -0.03(-0.38%) |
Aug 16, 2023 | 7.310 | 7.310 | 7.264 | 7.291 | 711,971 | +0.01(+0.13%) |
Aug 15, 2023 | 7.346 | 7.352 | 7.282 | 7.282 | 687,318 | -0.08(-1.12%) |
Aug 14, 2023 | 7.355 | 7.364 | 7.319 | 7.364 | 460,726 | +0.03(+0.44%) |
Aug 11, 2023 | 7.314 | 7.342 | 7.287 | 7.333 | 752,639 | +0.03(+0.37%) |
Aug 10, 2023 | 7.296 | 7.324 | 7.278 | 7.305 | 664,861 | +0.04(+0.50%) |
Aug 09, 2023 | 7.324 | 7.333 | 7.242 | 7.269 | 1,246,269 | -0.05(-0.74%) |
Aug 08, 2023 | 7.342 | 7.339 | 7.287 | 7.324 | 669,785 | -0.04(-0.49%) |
Aug 07, 2023 | 7.333 | 7.360 | 7.305 | 7.360 | 663,203 | +0.05(+0.74%) |
Aug 04, 2023 | 7.314 | 7.324 | 7.269 | 7.305 | 756,831 | +0.05(+0.62%) |
Aug 03, 2023 | 7.251 | 7.287 | 7.224 | 7.260 | 771,912 | +0.00(+0.00%) |
Aug 02, 2023 | 7.278 | 7.285 | 7.215 | 7.260 | 1,011,687 | -0.05(-0.74%) |