Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.280 | 7.456 | 7.224 | 7.382 | 1,824,148 | +0.18(+2.45%) |
Oct 30, 2023 | 7.178 | 7.359 | 7.061 | 7.205 | 1,551,023 | +0.12(+1.71%) |
Oct 27, 2023 | 7.336 | 7.336 | 7.029 | 7.085 | 1,289,580 | -0.19(-2.56%) |
Oct 26, 2023 | 7.196 | 7.336 | 7.131 | 7.271 | 1,248,837 | +0.12(+1.69%) |
Oct 25, 2023 | 7.215 | 7.280 | 7.057 | 7.150 | 1,372,120 | -0.14(-1.91%) |
Oct 24, 2023 | 7.363 | 7.442 | 7.266 | 7.289 | 1,381,582 | +0.00(+0.00%) |
Oct 23, 2023 | 7.345 | 7.470 | 7.242 | 7.289 | 1,657,864 | -0.14(-1.88%) |
Oct 20, 2023 | 7.540 | 7.689 | 7.419 | 7.429 | 1,892,551 | -0.07(-0.99%) |
Oct 19, 2023 | 7.670 | 7.773 | 7.470 | 7.503 | 1,800,642 | -0.23(-3.00%) |
Oct 18, 2023 | 7.940 | 7.991 | 7.670 | 7.735 | 1,430,158 | -0.26(-3.26%) |
Oct 17, 2023 | 7.698 | 8.098 | 7.698 | 7.996 | 2,056,968 | +0.18(+2.26%) |
Oct 16, 2023 | 7.680 | 7.940 | 7.601 | 7.819 | 2,303,003 | +0.29(+3.83%) |
Oct 13, 2023 | 7.540 | 7.605 | 7.424 | 7.531 | 1,632,164 | +0.06(+0.75%) |
Oct 12, 2023 | 7.670 | 7.698 | 7.442 | 7.475 | 1,405,994 | -0.25(-3.25%) |
Oct 11, 2023 | 7.754 | 7.945 | 7.680 | 7.726 | 1,645,388 | +0.03(+0.41%) |
Oct 10, 2023 | 7.721 | 7.793 | 7.645 | 7.694 | 1,748,036 | -0.04(-0.46%) |
Oct 09, 2023 | 7.498 | 7.784 | 7.498 | 7.730 | 1,564,325 | +0.19(+2.48%) |
Oct 06, 2023 | 7.596 | 7.645 | 7.391 | 7.543 | 2,132,006 | -0.11(-1.40%) |
Oct 05, 2023 | 7.793 | 7.900 | 7.596 | 7.650 | 1,890,450 | -0.15(-1.94%) |
Oct 04, 2023 | 7.944 | 8.069 | 7.694 | 7.801 | 1,779,565 | -0.10(-1.24%) |
Oct 03, 2023 | 8.069 | 8.087 | 7.815 | 7.900 | 2,159,194 | -0.22(-2.74%) |
Oct 02, 2023 | 8.586 | 8.640 | 8.078 | 8.122 | 3,231,926 | -0.45(-5.20%) |
Sep 29, 2023 | 8.666 | 8.782 | 8.519 | 8.568 | 1,974,673 | +0.04(+0.52%) |
Sep 28, 2023 | 8.354 | 8.604 | 8.336 | 8.524 | 2,112,692 | +0.21(+2.47%) |
Sep 27, 2023 | 8.488 | 8.541 | 8.287 | 8.319 | 1,654,020 | -0.11(-1.27%) |
Sep 26, 2023 | 8.675 | 8.702 | 8.408 | 8.426 | 2,023,200 | -0.31(-3.57%) |
Sep 25, 2023 | 8.845 | 8.755 | 8.666 | 8.738 | 1,468,831 | -0.07(-0.81%) |
Sep 22, 2023 | 9.112 | 9.175 | 8.800 | 8.809 | 1,962,127 | -0.31(-3.42%) |
Sep 21, 2023 | 9.504 | 9.531 | 9.090 | 9.121 | 2,278,180 | -0.45(-4.66%) |
Sep 20, 2023 | 9.709 | 9.852 | 9.558 | 9.567 | 1,739,107 | -0.06(-0.65%) |
Sep 19, 2023 | 9.558 | 9.709 | 9.549 | 9.629 | 1,901,119 | +0.06(+0.65%) |
Sep 18, 2023 | 9.915 | 9.932 | 9.540 | 9.567 | 2,914,868 | -0.44(-4.37%) |
Sep 15, 2023 | 10.08 | 10.15 | 9.674 | 10.00 | 8,742,167 | -0.18(-1.75%) |
Sep 14, 2023 | 9.852 | 10.18 | 9.808 | 10.18 | 3,397,713 | +0.42(+4.29%) |
Sep 13, 2023 | 9.861 | 9.946 | 9.736 | 9.763 | 2,508,563 | -0.14(-1.44%) |
Sep 12, 2023 | 10.07 | 10.19 | 9.772 | 9.906 | 4,258,933 | -0.18(-1.77%) |
Sep 11, 2023 | 10.07 | 10.20 | 9.932 | 10.08 | 26,173,074 | +0.04(+0.35%) |
Sep 08, 2023 | 10.05 | 10.20 | 9.781 | 10.05 | 8,963,817 | +0.09(+0.90%) |
Sep 07, 2023 | 9.727 | 10.15 | 9.705 | 9.959 | 2,428,355 | +0.22(+2.29%) |
Sep 06, 2023 | 9.638 | 9.736 | 9.455 | 9.736 | 2,537,077 | +0.13(+1.39%) |
Sep 05, 2023 | 9.665 | 9.923 | 9.594 | 9.602 | 2,478,803 | -0.13(-1.37%) |
Sep 01, 2023 | 10.27 | 10.32 | 9.504 | 9.736 | 5,896,956 | -0.38(-3.79%) |
Aug 31, 2023 | 10.16 | 10.26 | 10.09 | 10.12 | 1,791,804 | -0.08(-0.79%) |
Aug 30, 2023 | 10.07 | 10.27 | 10.03 | 10.20 | 1,371,758 | +0.13(+1.33%) |
Aug 29, 2023 | 9.808 | 10.07 | 9.781 | 10.07 | 1,324,904 | +0.30(+3.11%) |
Aug 28, 2023 | 9.602 | 9.812 | 9.602 | 9.763 | 840,466 | +0.21(+2.15%) |
Aug 25, 2023 | 9.558 | 9.683 | 9.478 | 9.558 | 779,606 | +0.01(+0.09%) |
Aug 24, 2023 | 9.576 | 9.843 | 9.495 | 9.549 | 1,253,226 | -0.03(-0.28%) |
Aug 23, 2023 | 9.495 | 9.620 | 9.415 | 9.576 | 1,182,013 | +0.05(+0.56%) |
Aug 22, 2023 | 9.424 | 9.558 | 9.371 | 9.522 | 1,063,367 | +0.17(+1.81%) |
Aug 21, 2023 | 9.540 | 9.549 | 9.246 | 9.353 | 995,297 | -0.18(-1.87%) |
Aug 18, 2023 | 9.362 | 9.549 | 9.326 | 9.531 | 1,365,945 | +0.10(+1.04%) |
Aug 17, 2023 | 9.495 | 9.620 | 9.415 | 9.433 | 809,038 | -0.07(-0.75%) |
Aug 16, 2023 | 9.647 | 9.745 | 9.504 | 9.504 | 781,052 | -0.12(-1.30%) |
Aug 15, 2023 | 9.781 | 9.781 | 9.602 | 9.629 | 836,644 | -0.24(-2.44%) |
Aug 14, 2023 | 9.879 | 9.950 | 9.812 | 9.870 | 886,173 | -0.07(-0.72%) |
Aug 11, 2023 | 9.825 | 9.968 | 9.816 | 9.941 | 1,253,427 | +0.09(+0.90%) |
Aug 10, 2023 | 10.00 | 10.15 | 9.810 | 9.852 | 1,696,597 | -0.06(-0.63%) |
Aug 09, 2023 | 9.923 | 10.02 | 9.785 | 9.915 | 968,914 | +0.00(+0.00%) |
Aug 08, 2023 | 9.781 | 9.923 | 9.674 | 9.915 | 943,802 | +0.00(+0.00%) |
Aug 07, 2023 | 9.487 | 9.915 | 9.451 | 9.915 | 1,776,302 | +0.45(+4.71%) |
Aug 04, 2023 | 9.406 | 9.692 | 9.380 | 9.469 | 1,361,338 | +0.05(+0.57%) |
Aug 03, 2023 | 9.469 | 9.598 | 9.264 | 9.415 | 1,782,231 | +0.04(+0.48%) |
Aug 02, 2023 | 9.335 | 9.395 | 9.255 | 9.371 | 1,599,456 | -0.06(-0.66%) |