Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.230 | 7.525 | 7.160 | 7.490 | 619,095 | +0.24(+3.31%) |
Oct 30, 2023 | 7.380 | 7.450 | 7.155 | 7.250 | 355,658 | -0.05(-0.68%) |
Oct 27, 2023 | 7.250 | 7.365 | 7.195 | 7.300 | 625,296 | +0.05(+0.69%) |
Oct 26, 2023 | 7.190 | 7.315 | 7.110 | 7.250 | 580,916 | +0.07(+0.97%) |
Oct 25, 2023 | 7.500 | 7.500 | 7.160 | 7.180 | 608,338 | -0.35(-4.65%) |
Oct 24, 2023 | 7.430 | 7.650 | 7.375 | 7.530 | 1,290,977 | +0.14(+1.89%) |
Oct 23, 2023 | 7.100 | 7.420 | 6.960 | 7.390 | 902,729 | +0.21(+2.92%) |
Oct 20, 2023 | 7.390 | 7.390 | 7.030 | 7.180 | 812,531 | -0.17(-2.31%) |
Oct 19, 2023 | 7.240 | 7.470 | 7.240 | 7.350 | 415,747 | +0.09(+1.24%) |
Oct 18, 2023 | 7.230 | 7.360 | 7.230 | 7.260 | 330,829 | -0.03(-0.41%) |
Oct 17, 2023 | 7.370 | 7.429 | 7.225 | 7.290 | 540,694 | -0.13(-1.75%) |
Oct 16, 2023 | 7.300 | 7.450 | 7.255 | 7.420 | 410,444 | +0.17(+2.34%) |
Oct 13, 2023 | 7.310 | 7.335 | 7.150 | 7.250 | 521,952 | -0.09(-1.23%) |
Oct 12, 2023 | 7.500 | 7.540 | 7.230 | 7.340 | 492,470 | -0.15(-2.00%) |
Oct 11, 2023 | 7.500 | 7.580 | 7.350 | 7.490 | 577,779 | +0.03(+0.40%) |
Oct 10, 2023 | 7.000 | 7.535 | 7.000 | 7.460 | 2,039,220 | +0.43(+6.12%) |
Oct 09, 2023 | 6.850 | 7.030 | 6.690 | 7.030 | 468,846 | +0.12(+1.74%) |
Oct 06, 2023 | 6.910 | 7.080 | 6.860 | 6.910 | 1,730,608 | -0.07(-1.00%) |
Oct 05, 2023 | 6.740 | 7.005 | 6.740 | 6.980 | 868,739 | +0.21(+3.10%) |
Oct 04, 2023 | 6.470 | 6.810 | 6.470 | 6.770 | 702,917 | +0.31(+4.80%) |
Oct 03, 2023 | 6.560 | 6.610 | 6.450 | 6.460 | 394,479 | -0.11(-1.60%) |
Oct 02, 2023 | 6.690 | 6.750 | 6.505 | 6.565 | 400,410 | -0.15(-2.31%) |
Sep 29, 2023 | 6.760 | 6.890 | 6.685 | 6.720 | 498,627 | +0.02(+0.30%) |
Sep 28, 2023 | 6.620 | 6.780 | 6.620 | 6.700 | 342,910 | +0.02(+0.30%) |
Sep 27, 2023 | 6.470 | 6.740 | 6.450 | 6.680 | 495,884 | +0.25(+3.89%) |
Sep 26, 2023 | 6.630 | 6.680 | 6.410 | 6.430 | 426,481 | -0.26(-3.89%) |
Sep 25, 2023 | 6.680 | 6.700 | 6.660 | 6.690 | 258,330 | -0.04(-0.59%) |
Sep 22, 2023 | 6.620 | 6.815 | 6.608 | 6.730 | 502,884 | +0.13(+1.97%) |
Sep 21, 2023 | 6.530 | 6.650 | 6.520 | 6.600 | 503,498 | +0.00(+0.00%) |
Sep 20, 2023 | 6.710 | 6.765 | 6.580 | 6.600 | 514,018 | -0.08(-1.20%) |
Sep 19, 2023 | 6.810 | 6.810 | 6.620 | 6.680 | 338,446 | -0.15(-2.20%) |
Sep 18, 2023 | 6.680 | 6.865 | 6.430 | 6.830 | 438,178 | +0.10(+1.49%) |
Sep 15, 2023 | 6.830 | 6.890 | 6.702 | 6.730 | 1,159,968 | -0.08(-1.17%) |
Sep 14, 2023 | 6.580 | 6.830 | 6.580 | 6.810 | 550,712 | +0.18(+2.71%) |
Sep 13, 2023 | 6.620 | 6.679 | 6.575 | 6.630 | 467,830 | +0.00(+0.00%) |
Sep 12, 2023 | 6.720 | 6.760 | 6.610 | 6.630 | 343,190 | -0.16(-2.36%) |
Sep 11, 2023 | 6.780 | 6.845 | 6.750 | 6.790 | 352,397 | +0.05(+0.74%) |
Sep 08, 2023 | 6.770 | 6.860 | 6.710 | 6.740 | 392,733 | -0.04(-0.59%) |
Sep 07, 2023 | 6.700 | 6.800 | 6.650 | 6.780 | 405,674 | +0.03(+0.44%) |
Sep 06, 2023 | 6.820 | 6.900 | 6.740 | 6.750 | 471,736 | -0.10(-1.46%) |
Sep 05, 2023 | 6.780 | 6.860 | 6.700 | 6.850 | 476,659 | +0.00(+0.00%) |
Sep 01, 2023 | 7.000 | 7.130 | 6.805 | 6.850 | 695,125 | -0.09(-1.30%) |
Aug 31, 2023 | 6.880 | 7.050 | 6.875 | 6.940 | 1,871,119 | +0.07(+1.02%) |
Aug 30, 2023 | 6.600 | 6.870 | 6.550 | 6.870 | 921,005 | +0.27(+4.09%) |
Aug 29, 2023 | 6.520 | 6.625 | 6.440 | 6.600 | 490,560 | +0.08(+1.23%) |
Aug 28, 2023 | 6.530 | 6.560 | 6.460 | 6.520 | 364,183 | -0.01(-0.15%) |
Aug 25, 2023 | 6.400 | 6.590 | 6.390 | 6.530 | 617,879 | +0.15(+2.35%) |
Aug 24, 2023 | 6.370 | 6.430 | 6.260 | 6.380 | 572,506 | +0.05(+0.79%) |
Aug 23, 2023 | 6.180 | 6.400 | 6.110 | 6.330 | 665,440 | +0.15(+2.43%) |
Aug 22, 2023 | 6.560 | 6.579 | 6.145 | 6.180 | 762,083 | -0.35(-5.36%) |
Aug 21, 2023 | 6.650 | 6.675 | 6.440 | 6.530 | 473,735 | -0.11(-1.66%) |
Aug 18, 2023 | 6.450 | 6.680 | 6.340 | 6.640 | 4,784,036 | +0.11(+1.68%) |
Aug 17, 2023 | 6.540 | 6.635 | 6.520 | 6.530 | 1,092,512 | +0.00(+0.00%) |
Aug 16, 2023 | 6.440 | 6.545 | 6.430 | 6.530 | 984,034 | +0.10(+1.56%) |
Aug 15, 2023 | 6.200 | 6.510 | 6.110 | 6.430 | 1,163,957 | +0.17(+2.72%) |
Aug 14, 2023 | 6.090 | 6.270 | 6.020 | 6.260 | 1,326,486 | +0.20(+3.30%) |
Aug 11, 2023 | 5.930 | 6.115 | 5.930 | 6.060 | 715,345 | +0.07(+1.17%) |
Aug 10, 2023 | 6.140 | 6.300 | 5.860 | 5.990 | 1,374,993 | +0.23(+3.99%) |
Aug 09, 2023 | 5.850 | 5.900 | 5.740 | 5.760 | 631,015 | -0.11(-1.87%) |
Aug 08, 2023 | 5.970 | 6.000 | 5.850 | 5.870 | 508,429 | -0.20(-3.29%) |
Aug 07, 2023 | 6.080 | 6.080 | 5.850 | 6.070 | 486,811 | -0.01(-0.16%) |
Aug 04, 2023 | 6.070 | 6.145 | 6.050 | 6.080 | 541,647 | +0.01(+0.16%) |
Aug 03, 2023 | 6.010 | 6.120 | 5.960 | 6.070 | 467,603 | +0.07(+1.17%) |
Aug 02, 2023 | 6.100 | 6.100 | 5.930 | 6.000 | 511,660 | -0.17(-2.76%) |