Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.970 | 6.980 | 6.820 | 6.850 | 53,014 | -0.13(-1.86%) |
Oct 30, 2023 | 7.010 | 7.010 | 6.810 | 6.980 | 115,242 | +0.03(+0.43%) |
Oct 27, 2023 | 6.850 | 7.010 | 6.850 | 6.950 | 66,936 | +0.05(+0.72%) |
Oct 26, 2023 | 6.820 | 7.040 | 6.760 | 6.900 | 102,971 | +0.07(+1.02%) |
Oct 25, 2023 | 6.800 | 6.970 | 6.710 | 6.830 | 198,154 | +0.03(+0.44%) |
Oct 24, 2023 | 7.080 | 7.080 | 6.700 | 6.800 | 64,851 | -0.08(-1.16%) |
Oct 23, 2023 | 7.060 | 7.070 | 6.870 | 6.880 | 75,195 | -0.22(-3.10%) |
Oct 20, 2023 | 7.230 | 7.270 | 7.030 | 7.100 | 114,723 | -0.22(-3.01%) |
Oct 19, 2023 | 7.420 | 7.480 | 7.290 | 7.320 | 42,310 | -0.14(-1.88%) |
Oct 18, 2023 | 7.500 | 7.590 | 7.340 | 7.460 | 53,016 | -0.08(-1.06%) |
Oct 17, 2023 | 7.420 | 7.610 | 7.390 | 7.540 | 35,646 | +0.07(+0.94%) |
Oct 16, 2023 | 7.360 | 7.500 | 7.310 | 7.470 | 42,744 | +0.04(+0.54%) |
Oct 13, 2023 | 7.420 | 7.480 | 7.350 | 7.430 | 20,128 | -0.05(-0.67%) |
Oct 12, 2023 | 8.360 | 8.360 | 7.410 | 7.480 | 69,802 | -0.25(-3.23%) |
Oct 11, 2023 | 7.740 | 7.880 | 7.610 | 7.730 | 25,766 | +0.17(+2.25%) |
Oct 10, 2023 | 7.500 | 7.690 | 7.320 | 7.560 | 57,768 | +0.10(+1.34%) |
Oct 06, 2023 | 7.460 | 0 | +0.03(+0.40%) | |||
Oct 05, 2023 | 7.460 | 7.550 | 7.190 | 7.430 | 56,188 | -0.02(-0.27%) |
Oct 04, 2023 | 7.410 | 7.520 | 7.380 | 7.450 | 32,922 | +0.02(+0.27%) |
Oct 03, 2023 | 7.700 | 7.700 | 7.330 | 7.430 | 61,788 | -0.35(-4.50%) |
Oct 02, 2023 | 7.960 | 8.200 | 7.660 | 7.780 | 107,493 | -0.25(-3.11%) |
Sep 29, 2023 | 8.250 | 8.250 | 8.030 | 8.030 | 14,787 | -0.16(-1.95%) |
Sep 28, 2023 | 8.000 | 8.190 | 8.000 | 8.190 | 8,594 | +0.16(+1.99%) |
Sep 27, 2023 | 8.110 | 8.110 | 7.990 | 8.030 | 32,105 | +0.03(+0.37%) |
Sep 26, 2023 | 8.090 | 8.190 | 8.000 | 8.000 | 33,363 | -0.15(-1.84%) |
Sep 25, 2023 | 8.260 | 8.150 | 8.070 | 8.150 | 24,897 | -0.05(-0.61%) |
Sep 22, 2023 | 8.100 | 8.300 | 8.100 | 8.200 | 19,417 | +0.13(+1.61%) |
Sep 21, 2023 | 8.320 | 8.320 | 8.020 | 8.070 | 26,872 | -0.29(-3.47%) |
Sep 20, 2023 | 8.560 | 8.610 | 8.320 | 8.360 | 572,838 | -0.16(-1.88%) |
Sep 19, 2023 | 8.660 | 8.660 | 8.480 | 8.520 | 28,609 | -0.19(-2.18%) |
Sep 18, 2023 | 8.720 | 8.790 | 8.650 | 8.710 | 23,490 | -0.05(-0.57%) |
Sep 15, 2023 | 8.670 | 8.850 | 8.670 | 8.760 | 45,121 | +0.07(+0.81%) |
Sep 14, 2023 | 8.690 | 8.730 | 8.650 | 8.690 | 30,352 | -0.04(-0.46%) |
Sep 13, 2023 | 8.810 | 8.840 | 8.700 | 8.730 | 18,117 | -0.09(-1.02%) |
Sep 12, 2023 | 8.800 | 8.890 | 8.790 | 8.820 | 17,099 | -0.02(-0.23%) |
Sep 11, 2023 | 8.750 | 9.000 | 8.710 | 8.840 | 68,407 | +0.13(+1.49%) |
Sep 08, 2023 | 8.850 | 8.980 | 8.650 | 8.710 | 26,409 | -0.14(-1.58%) |
Sep 07, 2023 | 8.920 | 8.980 | 8.850 | 8.850 | 35,743 | -0.19(-2.10%) |
Sep 06, 2023 | 9.210 | 9.210 | 8.920 | 9.040 | 59,123 | -0.20(-2.16%) |
Sep 05, 2023 | 9.390 | 9.430 | 9.240 | 9.240 | 31,534 | -0.21(-2.22%) |
Sep 01, 2023 | 9.450 | 0 | +0.24(+2.61%) | |||
Aug 31, 2023 | 9.010 | 9.250 | 9.010 | 9.210 | 95,619 | +0.21(+2.33%) |
Aug 30, 2023 | 9.020 | 9.070 | 8.970 | 9.000 | 18,058 | -0.02(-0.22%) |
Aug 29, 2023 | 8.800 | 9.050 | 8.800 | 9.020 | 52,147 | +0.22(+2.50%) |
Aug 28, 2023 | 8.710 | 8.860 | 8.690 | 8.800 | 29,136 | +0.09(+1.03%) |
Aug 25, 2023 | 8.940 | 8.940 | 8.610 | 8.710 | 37,189 | -0.24(-2.68%) |
Aug 24, 2023 | 8.960 | 9.050 | 8.860 | 8.950 | 37,902 | +0.01(+0.11%) |
Aug 23, 2023 | 8.800 | 8.990 | 8.800 | 8.940 | 70,361 | +0.14(+1.59%) |
Aug 22, 2023 | 8.900 | 8.900 | 8.590 | 8.800 | 28,443 | +0.05(+0.57%) |
Aug 21, 2023 | 8.980 | 8.980 | 8.710 | 8.750 | 34,642 | -0.22(-2.45%) |
Aug 18, 2023 | 8.570 | 9.070 | 8.490 | 8.970 | 78,459 | +0.48(+5.65%) |
Aug 17, 2023 | 8.710 | 8.710 | 8.490 | 8.490 | 31,784 | -0.21(-2.41%) |
Aug 16, 2023 | 8.550 | 8.710 | 8.470 | 8.700 | 53,294 | +0.14(+1.64%) |
Aug 15, 2023 | 8.660 | 8.700 | 8.490 | 8.560 | 58,765 | -0.14(-1.61%) |
Aug 14, 2023 | 8.660 | 8.710 | 8.600 | 8.700 | 63,084 | +0.01(+0.12%) |
Aug 11, 2023 | 8.430 | 8.820 | 8.370 | 8.690 | 168,864 | +0.63(+7.82%) |
Aug 10, 2023 | 8.210 | 8.210 | 8.060 | 8.060 | 33,862 | -0.07(-0.86%) |
Aug 09, 2023 | 8.220 | 8.310 | 8.110 | 8.130 | 27,630 | -0.12(-1.45%) |
Aug 08, 2023 | 8.000 | 8.260 | 8.000 | 8.250 | 55,217 | +0.16(+1.98%) |
Aug 04, 2023 | 8.090 | 0 | -0.08(-0.98%) | |||
Aug 03, 2023 | 8.000 | 8.230 | 8.000 | 8.170 | 51,187 | +0.16(+2.00%) |
Aug 02, 2023 | 8.350 | 8.350 | 8.010 | 8.010 | 76,534 | -0.34(-4.07%) |