Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.510 | 6.630 | 6.380 | 6.570 | 132,355 | +0.03(+0.46%) |
Oct 30, 2023 | 6.480 | 6.600 | 6.360 | 6.540 | 156,553 | +0.13(+2.03%) |
Oct 27, 2023 | 6.590 | 6.590 | 6.360 | 6.410 | 115,521 | -0.17(-2.58%) |
Oct 26, 2023 | 6.760 | 6.890 | 6.550 | 6.580 | 164,587 | -0.16(-2.37%) |
Oct 25, 2023 | 6.850 | 6.880 | 6.582 | 6.740 | 169,937 | -0.15(-2.18%) |
Oct 24, 2023 | 6.810 | 7.000 | 6.810 | 6.890 | 199,801 | +0.08(+1.17%) |
Oct 23, 2023 | 6.780 | 6.960 | 6.660 | 6.810 | 173,267 | -0.03(-0.44%) |
Oct 20, 2023 | 7.030 | 7.070 | 6.780 | 6.840 | 202,679 | -0.14(-2.01%) |
Oct 19, 2023 | 7.170 | 7.170 | 6.960 | 6.980 | 200,775 | -0.22(-3.06%) |
Oct 18, 2023 | 7.500 | 7.500 | 7.180 | 7.200 | 175,733 | -0.36(-4.76%) |
Oct 17, 2023 | 7.550 | 7.730 | 7.400 | 7.560 | 194,254 | -0.04(-0.53%) |
Oct 16, 2023 | 7.590 | 7.830 | 7.390 | 7.600 | 180,096 | +0.21(+2.84%) |
Oct 13, 2023 | 7.300 | 7.490 | 7.180 | 7.390 | 148,086 | +0.11(+1.51%) |
Oct 12, 2023 | 7.680 | 7.680 | 7.140 | 7.280 | 294,899 | -0.35(-4.59%) |
Oct 11, 2023 | 7.700 | 7.750 | 7.570 | 7.630 | 159,320 | -0.09(-1.17%) |
Oct 10, 2023 | 7.540 | 7.800 | 7.445 | 7.720 | 195,724 | +0.19(+2.52%) |
Oct 09, 2023 | 7.370 | 7.650 | 7.310 | 7.530 | 177,164 | +0.12(+1.62%) |
Oct 06, 2023 | 7.110 | 7.590 | 7.060 | 7.410 | 323,129 | +0.21(+2.92%) |
Oct 05, 2023 | 6.960 | 7.280 | 6.960 | 7.200 | 242,676 | +0.21(+3.00%) |
Oct 04, 2023 | 7.040 | 7.060 | 6.910 | 6.990 | 166,067 | -0.06(-0.85%) |
Oct 03, 2023 | 7.240 | 7.240 | 6.880 | 7.050 | 302,360 | -0.19(-2.62%) |
Oct 02, 2023 | 7.740 | 7.740 | 7.150 | 7.240 | 379,220 | -0.51(-6.58%) |
Sep 29, 2023 | 7.790 | 7.860 | 7.575 | 7.750 | 622,219 | +0.03(+0.39%) |
Sep 28, 2023 | 7.720 | 7.820 | 7.580 | 7.720 | 198,702 | -0.02(-0.26%) |
Sep 27, 2023 | 7.730 | 7.930 | 7.680 | 7.740 | 187,073 | +0.06(+0.78%) |
Sep 26, 2023 | 7.730 | 7.915 | 7.600 | 7.680 | 222,840 | +0.13(+1.72%) |
Sep 25, 2023 | 7.520 | 7.580 | 7.530 | 7.550 | 221,886 | -0.05(-0.66%) |
Sep 22, 2023 | 7.730 | 7.830 | 7.520 | 7.600 | 168,989 | -0.13(-1.68%) |
Sep 21, 2023 | 7.630 | 7.740 | 7.470 | 7.730 | 352,006 | +0.04(+0.45%) |
Sep 20, 2023 | 8.060 | 8.130 | 7.680 | 7.695 | 155,248 | -0.34(-4.29%) |
Sep 19, 2023 | 8.140 | 8.290 | 8.010 | 8.040 | 247,503 | -0.12(-1.41%) |
Sep 18, 2023 | 7.990 | 8.230 | 7.890 | 8.155 | 275,682 | +0.19(+2.45%) |
Sep 15, 2023 | 8.160 | 8.280 | 7.930 | 7.960 | 645,371 | -0.25(-3.05%) |
Sep 14, 2023 | 8.240 | 8.440 | 8.080 | 8.210 | 256,145 | +0.03(+0.37%) |
Sep 13, 2023 | 8.640 | 8.770 | 8.090 | 8.180 | 471,512 | -0.47(-5.43%) |
Sep 12, 2023 | 8.900 | 9.020 | 8.620 | 8.650 | 255,185 | -0.25(-2.81%) |
Sep 11, 2023 | 9.170 | 9.200 | 8.800 | 8.900 | 264,785 | -0.32(-3.47%) |
Sep 08, 2023 | 9.210 | 9.435 | 9.070 | 9.220 | 150,035 | +0.01(+0.11%) |
Sep 07, 2023 | 9.290 | 9.310 | 9.065 | 9.210 | 223,038 | -0.18(-1.92%) |
Sep 06, 2023 | 9.250 | 9.450 | 8.960 | 9.390 | 258,544 | +0.13(+1.40%) |
Sep 05, 2023 | 10.10 | 10.21 | 9.080 | 9.260 | 339,431 | -0.84(-8.32%) |
Sep 01, 2023 | 10.09 | 10.29 | 10.03 | 10.10 | 208,189 | +0.08(+0.80%) |
Aug 31, 2023 | 10.25 | 10.25 | 9.980 | 10.02 | 236,263 | -0.21(-2.05%) |
Aug 30, 2023 | 10.15 | 10.30 | 10.05 | 10.23 | 235,682 | +0.17(+1.69%) |
Aug 29, 2023 | 9.970 | 10.31 | 9.840 | 10.06 | 210,488 | +0.15(+1.51%) |
Aug 28, 2023 | 9.780 | 9.970 | 9.690 | 9.910 | 214,317 | +0.22(+2.27%) |
Aug 25, 2023 | 9.590 | 9.790 | 9.450 | 9.690 | 190,554 | +0.14(+1.47%) |
Aug 24, 2023 | 9.590 | 9.700 | 9.430 | 9.550 | 181,834 | -0.04(-0.42%) |
Aug 23, 2023 | 9.480 | 9.710 | 9.480 | 9.590 | 311,782 | +0.14(+1.48%) |
Aug 22, 2023 | 9.470 | 9.550 | 9.355 | 9.450 | 261,032 | +0.05(+0.53%) |
Aug 21, 2023 | 9.270 | 9.505 | 9.100 | 9.400 | 219,634 | +0.09(+0.97%) |
Aug 18, 2023 | 9.000 | 9.410 | 8.810 | 9.310 | 342,871 | +0.22(+2.42%) |
Aug 17, 2023 | 9.340 | 9.400 | 9.025 | 9.090 | 216,937 | -0.25(-2.68%) |
Aug 16, 2023 | 9.500 | 9.522 | 9.245 | 9.340 | 194,665 | -0.16(-1.68%) |
Aug 15, 2023 | 9.450 | 9.540 | 9.340 | 9.500 | 253,078 | +0.01(+0.11%) |
Aug 14, 2023 | 9.340 | 9.520 | 9.010 | 9.490 | 376,116 | +0.15(+1.61%) |
Aug 11, 2023 | 9.080 | 9.490 | 9.025 | 9.340 | 290,739 | +0.21(+2.30%) |
Aug 10, 2023 | 9.080 | 9.315 | 8.980 | 9.130 | 244,969 | +0.08(+0.88%) |
Aug 09, 2023 | 8.890 | 9.090 | 8.860 | 9.050 | 211,378 | +0.16(+1.80%) |
Aug 08, 2023 | 8.610 | 8.930 | 8.610 | 8.890 | 379,836 | +0.21(+2.42%) |
Aug 07, 2023 | 8.770 | 8.910 | 8.540 | 8.680 | 425,670 | -0.17(-1.92%) |
Aug 04, 2023 | 9.390 | 9.480 | 8.720 | 8.850 | 334,539 | -0.46(-4.94%) |
Aug 03, 2023 | 8.800 | 9.510 | 8.800 | 9.310 | 443,864 | +0.31(+3.44%) |
Aug 02, 2023 | 9.150 | 9.220 | 8.940 | 9.000 | 279,171 | -0.20(-2.17%) |