Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.280 | 7.400 | 7.170 | 7.240 | 3,047,341 | -0.06(-0.82%) |
Oct 30, 2023 | 7.390 | 7.430 | 7.280 | 7.300 | 1,653,051 | -0.07(-0.95%) |
Oct 27, 2023 | 7.270 | 7.380 | 7.120 | 7.370 | 1,890,059 | +0.13(+1.80%) |
Oct 26, 2023 | 7.330 | 7.350 | 7.130 | 7.240 | 2,842,116 | -0.10(-1.36%) |
Oct 25, 2023 | 7.440 | 7.540 | 7.330 | 7.340 | 3,486,182 | -0.08(-1.08%) |
Oct 24, 2023 | 7.250 | 7.470 | 7.250 | 7.420 | 2,805,713 | +0.07(+0.95%) |
Oct 23, 2023 | 7.270 | 7.430 | 7.080 | 7.350 | 3,464,097 | +0.02(+0.27%) |
Oct 20, 2023 | 7.400 | 7.520 | 7.320 | 7.330 | 3,016,219 | -0.03(-0.41%) |
Oct 19, 2023 | 7.300 | 7.390 | 7.240 | 7.360 | 2,443,496 | +0.07(+0.96%) |
Oct 18, 2023 | 7.380 | 7.450 | 7.260 | 7.290 | 3,506,015 | +0.05(+0.69%) |
Oct 17, 2023 | 7.000 | 7.250 | 6.980 | 7.240 | 3,143,880 | +0.25(+3.58%) |
Oct 16, 2023 | 6.900 | 7.050 | 6.860 | 6.990 | 2,270,802 | -0.01(-0.14%) |
Oct 13, 2023 | 6.900 | 7.080 | 6.830 | 7.000 | 4,368,905 | +0.35(+5.26%) |
Oct 12, 2023 | 6.720 | 6.780 | 6.610 | 6.650 | 1,370,178 | -0.05(-0.75%) |
Oct 11, 2023 | 6.620 | 6.720 | 6.560 | 6.700 | 1,566,146 | +0.16(+2.45%) |
Oct 10, 2023 | 6.400 | 6.550 | 6.390 | 6.540 | 1,626,359 | +0.27(+4.31%) |
Oct 06, 2023 | 6.270 | 0 | +0.16(+2.62%) | |||
Oct 05, 2023 | 6.020 | 6.120 | 5.980 | 6.110 | 1,784,813 | +0.07(+1.16%) |
Oct 04, 2023 | 6.090 | 6.120 | 5.980 | 6.040 | 2,186,108 | -0.05(-0.82%) |
Oct 03, 2023 | 5.940 | 6.120 | 5.910 | 6.090 | 2,134,387 | +0.14(+2.35%) |
Oct 02, 2023 | 6.100 | 6.120 | 5.920 | 5.950 | 2,414,583 | -0.24(-3.88%) |
Sep 29, 2023 | 6.300 | 6.370 | 6.110 | 6.190 | 3,924,710 | -0.02(-0.32%) |
Sep 28, 2023 | 6.130 | 6.210 | 6.100 | 6.210 | 2,688,806 | +0.04(+0.65%) |
Sep 27, 2023 | 6.340 | 6.340 | 6.120 | 6.170 | 3,062,698 | -0.22(-3.44%) |
Sep 26, 2023 | 6.520 | 6.580 | 6.380 | 6.390 | 1,675,212 | -0.20(-3.03%) |
Sep 25, 2023 | 6.680 | 6.590 | 6.510 | 6.590 | 2,496,394 | -0.13(-1.93%) |
Sep 22, 2023 | 6.810 | 6.850 | 6.710 | 6.720 | 1,661,782 | -0.02(-0.30%) |
Sep 21, 2023 | 6.870 | 6.880 | 6.740 | 6.740 | 2,707,308 | -0.31(-4.40%) |
Sep 20, 2023 | 6.970 | 7.110 | 6.950 | 7.050 | 1,781,775 | +0.10(+1.44%) |
Sep 19, 2023 | 7.070 | 7.070 | 6.880 | 6.950 | 2,085,324 | -0.12(-1.70%) |
Sep 18, 2023 | 6.990 | 7.090 | 6.950 | 7.070 | 1,830,280 | +0.08(+1.14%) |
Sep 15, 2023 | 6.960 | 7.040 | 6.880 | 6.990 | 10,684,760 | +0.21(+3.10%) |
Sep 14, 2023 | 6.680 | 6.850 | 6.660 | 6.780 | 3,580,717 | +0.09(+1.35%) |
Sep 13, 2023 | 6.650 | 6.770 | 6.620 | 6.690 | 1,680,057 | +0.03(+0.45%) |
Sep 12, 2023 | 6.470 | 6.690 | 6.460 | 6.660 | 2,549,981 | +0.13(+1.99%) |
Sep 11, 2023 | 6.540 | 6.570 | 6.460 | 6.530 | 1,520,323 | +0.01(+0.15%) |
Sep 08, 2023 | 6.480 | 6.610 | 6.460 | 6.520 | 1,228,206 | +0.01(+0.15%) |
Sep 07, 2023 | 6.590 | 6.590 | 6.490 | 6.510 | 2,263,161 | -0.09(-1.36%) |
Sep 06, 2023 | 6.610 | 6.690 | 6.570 | 6.600 | 1,439,278 | -0.04(-0.60%) |
Sep 05, 2023 | 6.730 | 6.830 | 6.610 | 6.640 | 1,526,014 | -0.20(-2.92%) |
Sep 01, 2023 | 6.840 | 0 | -0.02(-0.29%) | |||
Aug 31, 2023 | 6.930 | 6.950 | 6.810 | 6.860 | 5,356,945 | -0.07(-1.01%) |
Aug 30, 2023 | 6.960 | 7.030 | 6.890 | 6.930 | 2,343,615 | +0.02(+0.29%) |
Aug 29, 2023 | 6.780 | 6.950 | 6.770 | 6.910 | 2,436,123 | +0.13(+1.92%) |
Aug 28, 2023 | 6.560 | 6.830 | 6.560 | 6.780 | 1,595,819 | +0.23(+3.51%) |
Aug 25, 2023 | 6.660 | 6.720 | 6.470 | 6.550 | 1,624,481 | -0.12(-1.80%) |
Aug 24, 2023 | 6.640 | 6.760 | 6.570 | 6.670 | 2,058,503 | +0.04(+0.60%) |
Aug 23, 2023 | 6.500 | 6.730 | 6.490 | 6.630 | 1,644,348 | +0.17(+2.63%) |
Aug 22, 2023 | 6.410 | 6.470 | 6.350 | 6.460 | 1,916,170 | +0.08(+1.25%) |
Aug 21, 2023 | 6.300 | 6.410 | 6.250 | 6.380 | 1,452,025 | +0.12(+1.92%) |
Aug 18, 2023 | 6.320 | 6.330 | 6.240 | 6.260 | 1,110,213 | -0.07(-1.11%) |
Aug 17, 2023 | 6.440 | 6.500 | 6.320 | 6.330 | 2,081,453 | -0.05(-0.78%) |
Aug 16, 2023 | 6.420 | 6.490 | 6.360 | 6.380 | 1,970,551 | -0.11(-1.69%) |
Aug 15, 2023 | 6.660 | 6.690 | 6.470 | 6.490 | 2,316,897 | -0.22(-3.28%) |
Aug 14, 2023 | 6.750 | 6.780 | 6.670 | 6.710 | 2,105,744 | -0.12(-1.76%) |
Aug 11, 2023 | 6.770 | 6.840 | 6.750 | 6.830 | 1,224,407 | +0.04(+0.59%) |
Aug 10, 2023 | 6.800 | 6.870 | 6.700 | 6.790 | 1,608,312 | +0.03(+0.44%) |
Aug 09, 2023 | 6.750 | 6.810 | 6.710 | 6.760 | 3,022,095 | +0.02(+0.30%) |
Aug 08, 2023 | 6.510 | 6.790 | 6.480 | 6.740 | 4,828,948 | +0.10(+1.51%) |
Aug 04, 2023 | 6.640 | 0 | +0.32(+5.06%) | |||
Aug 03, 2023 | 6.260 | 6.430 | 6.240 | 6.320 | 3,154,611 | +0.22(+3.61%) |
Aug 02, 2023 | 6.350 | 6.360 | 6.050 | 6.100 | 2,384,276 | -0.24(-3.79%) |