Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.580 | 6.740 | 6.580 | 6.640 | 4,234,568 | +0.06(+0.91%) |
Oct 30, 2023 | 6.670 | 6.670 | 6.540 | 6.580 | 2,759,359 | +0.04(+0.61%) |
Oct 27, 2023 | 6.710 | 6.750 | 6.530 | 6.540 | 4,043,886 | -0.18(-2.68%) |
Oct 26, 2023 | 6.670 | 6.740 | 6.610 | 6.720 | 2,580,410 | +0.09(+1.36%) |
Oct 25, 2023 | 6.760 | 6.770 | 6.550 | 6.630 | 3,949,701 | -0.20(-2.93%) |
Oct 24, 2023 | 6.810 | 6.890 | 6.810 | 6.830 | 2,414,496 | +0.04(+0.59%) |
Oct 23, 2023 | 6.730 | 6.870 | 6.730 | 6.790 | 2,624,618 | +0.01(+0.15%) |
Oct 20, 2023 | 6.800 | 6.840 | 6.760 | 6.780 | 2,504,596 | -0.04(-0.59%) |
Oct 19, 2023 | 6.880 | 6.950 | 6.775 | 6.820 | 2,007,805 | -0.08(-1.16%) |
Oct 18, 2023 | 6.880 | 6.955 | 6.840 | 6.900 | 2,877,749 | -0.01(-0.14%) |
Oct 17, 2023 | 6.890 | 7.098 | 6.890 | 6.910 | 3,131,277 | -0.04(-0.58%) |
Oct 16, 2023 | 6.780 | 7.030 | 6.780 | 6.950 | 2,586,141 | +0.23(+3.42%) |
Oct 13, 2023 | 6.800 | 6.830 | 6.650 | 6.720 | 2,204,902 | -0.07(-1.03%) |
Oct 12, 2023 | 7.000 | 7.000 | 6.710 | 6.790 | 2,966,868 | -0.24(-3.41%) |
Oct 11, 2023 | 6.860 | 7.045 | 6.850 | 7.030 | 3,961,449 | +0.19(+2.78%) |
Oct 10, 2023 | 6.750 | 6.850 | 6.720 | 6.840 | 6,539,729 | +0.24(+3.64%) |
Oct 09, 2023 | 6.530 | 6.650 | 6.520 | 6.600 | 2,908,080 | +0.01(+0.15%) |
Oct 06, 2023 | 6.430 | 6.630 | 6.430 | 6.590 | 4,111,859 | +0.11(+1.70%) |
Oct 05, 2023 | 6.580 | 6.620 | 6.330 | 6.480 | 8,546,388 | -0.06(-0.92%) |
Oct 04, 2023 | 6.810 | 6.860 | 6.500 | 6.540 | 20,733,476 | -0.22(-3.25%) |
Oct 03, 2023 | 6.820 | 6.865 | 6.760 | 6.760 | 5,735,018 | -0.12(-1.74%) |
Oct 02, 2023 | 7.080 | 7.080 | 6.850 | 6.880 | 5,228,589 | -0.21(-2.96%) |
Sep 29, 2023 | 7.200 | 7.255 | 7.060 | 7.090 | 3,880,205 | -0.05(-0.70%) |
Sep 28, 2023 | 7.320 | 7.350 | 7.140 | 7.140 | 2,968,802 | -0.20(-2.72%) |
Sep 27, 2023 | 7.290 | 7.445 | 7.280 | 7.340 | 2,469,092 | +0.07(+0.96%) |
Sep 26, 2023 | 7.250 | 7.315 | 7.175 | 7.270 | 2,214,667 | -0.03(-0.41%) |
Sep 25, 2023 | 7.320 | 7.310 | 7.240 | 7.300 | 1,720,223 | -0.07(-0.95%) |
Sep 22, 2023 | 7.480 | 7.550 | 7.360 | 7.370 | 1,683,439 | -0.12(-1.60%) |
Sep 21, 2023 | 7.480 | 7.570 | 7.450 | 7.490 | 3,311,316 | -0.06(-0.79%) |
Sep 20, 2023 | 7.600 | 7.670 | 7.545 | 7.550 | 2,427,850 | +0.00(+0.00%) |
Sep 19, 2023 | 7.550 | 7.575 | 7.513 | 7.550 | 2,010,360 | +0.02(+0.27%) |
Sep 18, 2023 | 7.550 | 7.610 | 7.520 | 7.530 | 2,169,146 | -0.06(-0.79%) |
Sep 15, 2023 | 7.560 | 7.600 | 7.530 | 7.590 | 4,674,537 | +0.01(+0.13%) |
Sep 14, 2023 | 7.650 | 7.720 | 7.545 | 7.580 | 2,348,253 | +0.02(+0.26%) |
Sep 13, 2023 | 7.550 | 7.580 | 7.520 | 7.560 | 3,232,931 | +0.01(+0.13%) |
Sep 12, 2023 | 7.390 | 7.565 | 7.390 | 7.550 | 3,396,140 | +0.17(+2.30%) |
Sep 11, 2023 | 7.250 | 7.430 | 7.250 | 7.380 | 3,527,573 | +0.17(+2.36%) |
Sep 08, 2023 | 7.350 | 7.370 | 7.190 | 7.210 | 2,193,129 | -0.16(-2.17%) |
Sep 07, 2023 | 7.400 | 7.430 | 7.320 | 7.370 | 1,849,847 | -0.09(-1.21%) |
Sep 06, 2023 | 7.520 | 7.530 | 7.380 | 7.460 | 2,027,133 | -0.05(-0.67%) |
Sep 05, 2023 | 7.560 | 7.600 | 7.440 | 7.510 | 3,875,918 | -0.07(-0.92%) |
Sep 01, 2023 | 7.710 | 7.810 | 7.465 | 7.580 | 6,399,678 | -0.06(-0.79%) |
Aug 31, 2023 | 7.790 | 7.880 | 7.610 | 7.640 | 4,227,868 | -0.15(-1.93%) |
Aug 30, 2023 | 7.760 | 7.865 | 7.760 | 7.790 | 2,765,301 | -0.05(-0.64%) |
Aug 29, 2023 | 7.690 | 7.960 | 7.635 | 7.840 | 2,314,656 | +0.18(+2.35%) |
Aug 28, 2023 | 7.670 | 7.700 | 7.580 | 7.660 | 1,254,504 | +0.03(+0.39%) |
Aug 25, 2023 | 7.580 | 7.670 | 7.500 | 7.630 | 1,420,631 | +0.05(+0.66%) |
Aug 24, 2023 | 7.630 | 7.665 | 7.555 | 7.580 | 1,876,194 | -0.02(-0.26%) |
Aug 23, 2023 | 7.710 | 7.710 | 7.550 | 7.600 | 2,682,955 | +0.00(+0.00%) |
Aug 22, 2023 | 7.710 | 7.760 | 7.595 | 7.600 | 2,628,006 | -0.05(-0.65%) |
Aug 21, 2023 | 7.720 | 7.780 | 7.640 | 7.650 | 3,455,729 | -0.02(-0.26%) |
Aug 18, 2023 | 7.730 | 7.870 | 7.660 | 7.670 | 3,192,347 | -0.19(-2.42%) |
Aug 17, 2023 | 7.820 | 7.940 | 7.710 | 7.860 | 11,916,011 | -0.43(-5.19%) |
Aug 16, 2023 | 8.310 | 8.400 | 8.290 | 8.290 | 1,794,349 | -0.07(-0.84%) |
Aug 15, 2023 | 8.390 | 8.415 | 8.280 | 8.360 | 1,623,494 | -0.10(-1.18%) |
Aug 14, 2023 | 8.400 | 8.545 | 8.400 | 8.460 | 1,902,106 | -0.04(-0.47%) |
Aug 11, 2023 | 8.470 | 8.540 | 8.440 | 8.500 | 2,460,086 | +0.00(+0.00%) |
Aug 10, 2023 | 8.770 | 8.770 | 8.500 | 8.500 | 2,468,269 | -0.14(-1.62%) |
Aug 09, 2023 | 8.440 | 8.770 | 8.420 | 8.640 | 2,843,380 | +0.14(+1.65%) |
Aug 08, 2023 | 8.250 | 8.560 | 8.175 | 8.500 | 4,415,815 | +0.14(+1.67%) |
Aug 07, 2023 | 8.440 | 8.525 | 8.350 | 8.360 | 2,113,759 | -0.12(-1.42%) |
Aug 04, 2023 | 8.550 | 8.780 | 8.470 | 8.480 | 2,866,863 | -0.06(-0.70%) |
Aug 03, 2023 | 8.490 | 8.580 | 8.440 | 8.540 | 3,207,288 | -0.01(-0.12%) |
Aug 02, 2023 | 9.000 | 9.000 | 8.225 | 8.550 | 8,525,486 | -1.13(-11.67%) |