Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.810 | 7.880 | 7.711 | 7.770 | 6,563,973 | -0.12(-1.52%) |
Oct 30, 2023 | 7.950 | 7.989 | 7.840 | 7.890 | 2,095,638 | +0.08(+1.02%) |
Oct 27, 2023 | 7.700 | 7.830 | 7.650 | 7.810 | 1,964,322 | +0.14(+1.83%) |
Oct 26, 2023 | 7.750 | 7.760 | 7.572 | 7.670 | 1,728,003 | -0.04(-0.52%) |
Oct 25, 2023 | 7.720 | 7.780 | 7.644 | 7.710 | 1,734,431 | -0.05(-0.64%) |
Oct 24, 2023 | 7.710 | 7.790 | 7.705 | 7.760 | 2,090,675 | -0.01(-0.13%) |
Oct 23, 2023 | 7.900 | 7.900 | 7.760 | 7.770 | 4,438,596 | -0.12(-1.52%) |
Oct 20, 2023 | 7.850 | 8.040 | 7.810 | 7.890 | 3,048,441 | +0.08(+1.02%) |
Oct 19, 2023 | 7.770 | 7.813 | 7.675 | 7.810 | 1,685,436 | +0.06(+0.77%) |
Oct 18, 2023 | 7.870 | 7.905 | 7.705 | 7.750 | 2,089,517 | -0.01(-0.13%) |
Oct 17, 2023 | 7.690 | 7.805 | 7.690 | 7.760 | 1,365,866 | +0.09(+1.17%) |
Oct 16, 2023 | 7.710 | 7.727 | 7.650 | 7.670 | 1,648,423 | -0.05(-0.65%) |
Oct 13, 2023 | 7.620 | 7.730 | 7.610 | 7.720 | 4,866,499 | +0.26(+3.49%) |
Oct 12, 2023 | 7.520 | 7.565 | 7.420 | 7.460 | 1,538,342 | -0.07(-0.93%) |
Oct 11, 2023 | 7.520 | 7.570 | 7.495 | 7.530 | 1,573,786 | +0.08(+1.07%) |
Oct 10, 2023 | 7.440 | 7.480 | 7.415 | 7.450 | 2,001,270 | -0.03(-0.40%) |
Oct 09, 2023 | 7.400 | 7.500 | 7.385 | 7.480 | 2,341,116 | +0.14(+1.91%) |
Oct 06, 2023 | 7.290 | 7.370 | 7.160 | 7.340 | 2,941,383 | +0.20(+2.80%) |
Oct 05, 2023 | 7.180 | 7.210 | 7.099 | 7.140 | 3,490,845 | -0.04(-0.56%) |
Oct 04, 2023 | 7.260 | 7.260 | 7.083 | 7.180 | 4,518,189 | -0.08(-1.10%) |
Oct 03, 2023 | 7.220 | 7.335 | 7.200 | 7.260 | 4,174,838 | -0.01(-0.14%) |
Oct 02, 2023 | 7.390 | 7.390 | 7.250 | 7.270 | 6,804,147 | -0.31(-4.09%) |
Sep 29, 2023 | 7.980 | 7.980 | 7.570 | 7.580 | 3,859,862 | -0.14(-1.81%) |
Sep 28, 2023 | 7.690 | 7.760 | 7.660 | 7.720 | 1,941,397 | +0.01(+0.13%) |
Sep 27, 2023 | 7.730 | 7.750 | 7.660 | 7.710 | 3,218,412 | -0.11(-1.41%) |
Sep 26, 2023 | 7.790 | 7.890 | 7.790 | 7.820 | 2,276,494 | -0.06(-0.76%) |
Sep 25, 2023 | 7.990 | 7.920 | 7.880 | 7.880 | 2,344,783 | -0.14(-1.75%) |
Sep 22, 2023 | 8.030 | 8.070 | 7.980 | 8.020 | 5,662,194 | +0.07(+0.88%) |
Sep 21, 2023 | 7.820 | 8.000 | 7.800 | 7.950 | 3,151,858 | +0.01(+0.13%) |
Sep 20, 2023 | 7.900 | 8.010 | 7.880 | 7.940 | 3,616,921 | +0.06(+0.76%) |
Sep 19, 2023 | 7.920 | 7.940 | 7.850 | 7.880 | 1,368,565 | -0.01(-0.13%) |
Sep 18, 2023 | 7.830 | 7.910 | 7.790 | 7.890 | 2,362,996 | +0.10(+1.28%) |
Sep 15, 2023 | 7.840 | 7.900 | 7.790 | 7.790 | 4,497,222 | +0.15(+1.96%) |
Sep 14, 2023 | 7.660 | 7.710 | 7.570 | 7.640 | 4,104,087 | -0.10(-1.29%) |
Sep 13, 2023 | 7.760 | 7.810 | 7.720 | 7.740 | 3,581,086 | -0.08(-1.02%) |
Sep 12, 2023 | 7.820 | 7.860 | 7.780 | 7.820 | 3,122,121 | -0.03(-0.38%) |
Sep 11, 2023 | 7.880 | 7.910 | 7.815 | 7.850 | 2,685,441 | +0.03(+0.38%) |
Sep 08, 2023 | 7.830 | 7.905 | 7.800 | 7.820 | 3,170,157 | -0.04(-0.51%) |
Sep 07, 2023 | 7.840 | 7.890 | 7.820 | 7.860 | 3,860,338 | -0.05(-0.63%) |
Sep 06, 2023 | 7.880 | 7.990 | 7.850 | 7.910 | 4,662,437 | -0.14(-1.74%) |
Sep 05, 2023 | 8.120 | 8.180 | 8.040 | 8.050 | 3,214,252 | -0.23(-2.78%) |
Sep 01, 2023 | 8.420 | 8.470 | 8.280 | 8.280 | 2,221,095 | -0.08(-0.96%) |
Aug 31, 2023 | 8.410 | 8.440 | 8.335 | 8.360 | 1,678,223 | -0.05(-0.59%) |
Aug 30, 2023 | 8.520 | 8.560 | 8.410 | 8.410 | 2,225,376 | -0.08(-0.94%) |
Aug 29, 2023 | 8.290 | 8.490 | 8.290 | 8.490 | 3,083,301 | +0.19(+2.29%) |
Aug 28, 2023 | 8.240 | 8.345 | 8.230 | 8.300 | 1,466,170 | +0.00(+0.00%) |
Aug 25, 2023 | 8.270 | 8.330 | 8.165 | 8.300 | 2,251,688 | +0.04(+0.48%) |
Aug 24, 2023 | 8.240 | 8.290 | 8.190 | 8.260 | 3,392,146 | -0.04(-0.48%) |
Aug 23, 2023 | 8.210 | 8.300 | 8.210 | 8.300 | 6,772,926 | +0.28(+3.49%) |
Aug 22, 2023 | 8.000 | 8.050 | 7.960 | 8.020 | 1,490,075 | +0.02(+0.25%) |
Aug 21, 2023 | 7.960 | 8.000 | 7.870 | 8.000 | 2,279,666 | +0.22(+2.83%) |
Aug 18, 2023 | 7.800 | 7.840 | 7.762 | 7.780 | 1,330,154 | +0.01(+0.13%) |
Aug 17, 2023 | 7.880 | 7.890 | 7.725 | 7.770 | 2,472,849 | +0.07(+0.91%) |
Aug 16, 2023 | 7.750 | 7.805 | 7.700 | 7.700 | 1,308,339 | -0.05(-0.65%) |
Aug 15, 2023 | 7.760 | 7.840 | 7.700 | 7.750 | 2,121,053 | -0.03(-0.39%) |
Aug 14, 2023 | 7.780 | 7.820 | 7.700 | 7.780 | 1,528,667 | -0.02(-0.26%) |
Aug 11, 2023 | 7.790 | 7.860 | 7.790 | 7.800 | 1,675,414 | -0.02(-0.26%) |
Aug 10, 2023 | 7.840 | 7.909 | 7.790 | 7.820 | 1,672,402 | +0.04(+0.51%) |
Aug 09, 2023 | 7.800 | 7.860 | 7.770 | 7.780 | 1,359,498 | -0.04(-0.51%) |
Aug 08, 2023 | 7.810 | 7.850 | 7.770 | 7.820 | 2,701,780 | -0.09(-1.14%) |
Aug 07, 2023 | 8.050 | 8.070 | 7.910 | 7.910 | 1,822,778 | -0.15(-1.86%) |
Aug 04, 2023 | 8.070 | 8.140 | 8.050 | 8.060 | 1,536,904 | +0.00(+0.00%) |
Aug 03, 2023 | 8.060 | 8.107 | 8.030 | 8.060 | 1,804,751 | -0.06(-0.74%) |
Aug 02, 2023 | 8.260 | 8.270 | 8.090 | 8.120 | 1,627,314 | -0.18(-2.17%) |