Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.840 | 8.160 | 7.695 | 8.060 | 308,732 | +0.27(+3.47%) |
Oct 30, 2023 | 7.590 | 8.110 | 7.590 | 7.790 | 163,792 | +0.14(+1.83%) |
Oct 27, 2023 | 7.950 | 7.950 | 7.510 | 7.650 | 105,335 | -0.26(-3.29%) |
Oct 26, 2023 | 7.970 | 8.110 | 7.710 | 7.910 | 126,741 | -0.03(-0.38%) |
Oct 25, 2023 | 8.350 | 8.350 | 7.820 | 7.940 | 157,997 | -0.43(-5.14%) |
Oct 24, 2023 | 8.270 | 8.535 | 8.270 | 8.370 | 88,725 | +0.06(+0.72%) |
Oct 23, 2023 | 8.270 | 8.510 | 8.180 | 8.310 | 80,280 | +0.04(+0.48%) |
Oct 20, 2023 | 8.350 | 8.477 | 8.060 | 8.270 | 103,189 | -0.06(-0.72%) |
Oct 19, 2023 | 8.610 | 8.710 | 8.240 | 8.330 | 117,931 | -0.37(-4.25%) |
Oct 18, 2023 | 8.690 | 8.790 | 8.405 | 8.700 | 127,618 | -0.02(-0.23%) |
Oct 17, 2023 | 8.860 | 9.070 | 8.600 | 8.720 | 138,795 | -0.25(-2.79%) |
Oct 16, 2023 | 8.430 | 9.250 | 8.280 | 8.970 | 257,770 | +0.48(+5.65%) |
Oct 13, 2023 | 8.230 | 8.770 | 8.170 | 8.490 | 324,841 | +0.41(+5.07%) |
Oct 12, 2023 | 7.910 | 9.000 | 7.850 | 8.080 | 634,642 | +0.93(+13.01%) |
Oct 11, 2023 | 7.400 | 7.476 | 7.080 | 7.150 | 65,128 | -0.26(-3.51%) |
Oct 10, 2023 | 7.100 | 7.530 | 6.950 | 7.410 | 73,544 | +0.27(+3.78%) |
Oct 09, 2023 | 7.150 | 7.240 | 6.920 | 7.140 | 57,962 | -0.15(-2.06%) |
Oct 06, 2023 | 7.200 | 7.320 | 7.010 | 7.290 | 76,407 | +0.07(+0.97%) |
Oct 05, 2023 | 7.230 | 7.300 | 7.000 | 7.220 | 109,670 | -0.05(-0.69%) |
Oct 04, 2023 | 7.090 | 7.360 | 6.950 | 7.270 | 130,787 | +0.21(+2.97%) |
Oct 03, 2023 | 7.560 | 7.640 | 7.040 | 7.060 | 112,786 | -0.47(-6.24%) |
Oct 02, 2023 | 7.730 | 7.730 | 7.330 | 7.530 | 98,422 | -0.25(-3.21%) |
Sep 29, 2023 | 7.770 | 7.845 | 7.460 | 7.780 | 106,088 | +0.08(+1.04%) |
Sep 28, 2023 | 7.700 | 7.780 | 7.550 | 7.700 | 124,913 | +0.16(+2.12%) |
Sep 27, 2023 | 7.470 | 7.640 | 7.270 | 7.540 | 77,871 | +0.05(+0.67%) |
Sep 26, 2023 | 7.380 | 7.535 | 7.260 | 7.490 | 96,281 | +0.06(+0.81%) |
Sep 25, 2023 | 7.430 | 7.480 | 7.400 | 7.430 | 101,236 | -0.09(-1.20%) |
Sep 22, 2023 | 7.600 | 7.710 | 7.485 | 7.520 | 100,841 | -0.01(-0.13%) |
Sep 21, 2023 | 7.410 | 7.600 | 7.345 | 7.530 | 105,256 | +0.03(+0.40%) |
Sep 20, 2023 | 7.760 | 7.840 | 7.500 | 7.500 | 99,552 | -0.19(-2.47%) |
Sep 19, 2023 | 7.990 | 8.240 | 7.630 | 7.690 | 167,130 | -0.33(-4.11%) |
Sep 18, 2023 | 8.340 | 8.350 | 8.000 | 8.020 | 180,277 | -0.35(-4.18%) |
Sep 15, 2023 | 8.570 | 8.715 | 8.270 | 8.370 | 277,643 | -0.20(-2.33%) |
Sep 14, 2023 | 7.930 | 8.600 | 7.850 | 8.570 | 201,606 | +0.72(+9.17%) |
Sep 13, 2023 | 7.740 | 7.900 | 7.540 | 7.850 | 170,273 | +0.12(+1.55%) |
Sep 12, 2023 | 8.110 | 8.200 | 7.610 | 7.730 | 185,699 | -0.39(-4.80%) |
Sep 11, 2023 | 8.430 | 8.430 | 7.950 | 8.120 | 179,453 | -0.33(-3.91%) |
Sep 08, 2023 | 8.150 | 8.460 | 7.800 | 8.450 | 172,833 | +0.32(+3.94%) |
Sep 07, 2023 | 8.530 | 8.650 | 8.080 | 8.130 | 188,598 | -0.48(-5.57%) |
Sep 06, 2023 | 8.710 | 8.710 | 8.400 | 8.610 | 127,331 | -0.08(-0.92%) |
Sep 05, 2023 | 8.650 | 8.760 | 8.430 | 8.690 | 140,250 | +0.02(+0.23%) |
Sep 01, 2023 | 8.560 | 8.730 | 8.520 | 8.670 | 194,106 | +0.15(+1.76%) |
Aug 31, 2023 | 8.340 | 8.650 | 8.230 | 8.520 | 382,215 | +0.29(+3.52%) |
Aug 30, 2023 | 8.100 | 8.380 | 8.017 | 8.230 | 349,115 | +0.14(+1.73%) |
Aug 29, 2023 | 7.860 | 8.170 | 7.680 | 8.090 | 246,996 | +0.27(+3.45%) |
Aug 28, 2023 | 7.580 | 7.980 | 7.420 | 7.820 | 203,076 | +0.36(+4.83%) |
Aug 25, 2023 | 7.650 | 7.660 | 7.240 | 7.460 | 487,820 | -0.07(-0.93%) |
Aug 24, 2023 | 7.780 | 7.830 | 7.480 | 7.530 | 122,342 | -0.23(-2.96%) |
Aug 23, 2023 | 7.920 | 7.950 | 7.695 | 7.760 | 169,684 | -0.09(-1.15%) |
Aug 22, 2023 | 8.070 | 8.125 | 7.730 | 7.850 | 337,274 | -0.15(-1.88%) |
Aug 21, 2023 | 8.610 | 8.670 | 7.980 | 8.000 | 217,695 | -0.66(-7.62%) |
Aug 18, 2023 | 8.950 | 9.080 | 8.610 | 8.660 | 150,890 | -0.36(-3.99%) |
Aug 17, 2023 | 8.980 | 9.215 | 8.820 | 9.020 | 141,896 | +0.09(+1.01%) |
Aug 16, 2023 | 9.050 | 9.565 | 8.920 | 8.930 | 425,479 | -0.15(-1.65%) |
Aug 15, 2023 | 8.760 | 10.06 | 8.700 | 9.080 | 673,953 | -3.49(-27.76%) |
Aug 14, 2023 | 12.75 | 12.75 | 12.44 | 12.57 | 174,957 | -0.27(-2.10%) |
Aug 11, 2023 | 12.67 | 12.98 | 12.40 | 12.84 | 82,714 | +0.18(+1.42%) |
Aug 10, 2023 | 12.86 | 13.04 | 12.48 | 12.66 | 89,886 | -0.27(-2.09%) |
Aug 09, 2023 | 13.60 | 13.60 | 12.73 | 12.93 | 145,450 | -0.85(-6.17%) |
Aug 08, 2023 | 13.74 | 13.90 | 13.59 | 13.78 | 60,934 | -0.05(-0.36%) |
Aug 07, 2023 | 13.66 | 13.90 | 13.59 | 13.83 | 110,747 | +0.19(+1.39%) |
Aug 04, 2023 | 13.90 | 14.14 | 13.61 | 13.64 | 45,112 | -0.25(-1.80%) |
Aug 03, 2023 | 14.02 | 14.12 | 13.71 | 13.89 | 52,047 | -0.22(-1.59%) |
Aug 02, 2023 | 13.96 | 14.17 | 13.86 | 14.12 | 81,254 | +0.03(+0.18%) |