Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.810 | 7.810 | 7.560 | 7.580 | 30,924 | -0.30(-3.81%) |
Oct 30, 2023 | 8.202 | 8.202 | 7.880 | 7.880 | 33,059 | +0.27(+3.55%) |
Oct 27, 2023 | 7.720 | 7.955 | 7.480 | 7.610 | 31,888 | +0.07(+0.86%) |
Oct 26, 2023 | 7.545 | 7.545 | 7.545 | 7.545 | 200 | +0.08(+1.07%) |
Oct 25, 2023 | 7.550 | 7.550 | 7.465 | 7.465 | 1,395 | -0.04(-0.60%) |
Oct 24, 2023 | 7.285 | 7.510 | 7.285 | 7.510 | 2,384 | +0.17(+2.39%) |
Oct 23, 2023 | 7.335 | 7.335 | 7.335 | 7.335 | 509 | -0.33(-4.24%) |
Oct 19, 2023 | 7.660 | 41 | +0.16(+2.13%) | |||
Oct 18, 2023 | 7.635 | 7.640 | 7.500 | 7.500 | 3,208 | +0.00(+0.01%) |
Oct 17, 2023 | 7.499 | 7.499 | 7.499 | 7.499 | 662 | -0.18(-2.36%) |
Oct 16, 2023 | 7.615 | 7.880 | 7.370 | 7.680 | 9,828 | +0.01(+0.13%) |
Oct 13, 2023 | 7.500 | 7.710 | 7.500 | 7.670 | 2,394 | -0.26(-3.28%) |
Oct 12, 2023 | 8.104 | 8.160 | 7.930 | 7.930 | 2,452 | -0.07(-0.88%) |
Oct 11, 2023 | 8.025 | 8.280 | 8.000 | 8.000 | 2,180 | +0.01(+0.15%) |
Oct 10, 2023 | 8.020 | 8.123 | 7.988 | 7.988 | 1,812 | +0.07(+0.86%) |
Oct 06, 2023 | 7.920 | 175 | -0.13(-1.68%) | |||
Oct 05, 2023 | 8.055 | 8.055 | 8.055 | 8.055 | 896 | +0.25(+3.27%) |
Oct 04, 2023 | 7.650 | 7.920 | 7.650 | 7.800 | 2,894 | +0.07(+0.91%) |
Oct 03, 2023 | 7.867 | 7.867 | 7.720 | 7.730 | 5,220 | +0.08(+1.05%) |
Oct 02, 2023 | 7.805 | 7.805 | 7.610 | 7.650 | 1,813 | -0.12(-1.54%) |
Sep 29, 2023 | 7.773 | 7.940 | 7.770 | 7.770 | 3,471 | -0.06(-0.77%) |
Sep 28, 2023 | 7.880 | 8.010 | 7.750 | 7.830 | 2,668 | -0.13(-1.63%) |
Sep 27, 2023 | 8.020 | 8.040 | 7.960 | 7.960 | 4,310 | -0.38(-4.56%) |
Sep 26, 2023 | 8.200 | 8.340 | 8.030 | 8.340 | 1,326 | +0.14(+1.68%) |
Sep 25, 2023 | 8.390 | 8.390 | 8.202 | 8.202 | 4,667 | -0.59(-6.69%) |
Sep 22, 2023 | 8.535 | 8.790 | 8.535 | 8.790 | 888 | +0.20(+2.36%) |
Sep 21, 2023 | 8.480 | 8.588 | 8.370 | 8.587 | 2,701 | +0.08(+0.91%) |
Sep 20, 2023 | 8.710 | 8.710 | 8.510 | 8.510 | 837 | -0.16(-1.82%) |
Sep 19, 2023 | 8.490 | 8.770 | 8.490 | 8.668 | 2,999 | +0.04(+0.46%) |
Sep 18, 2023 | 8.630 | 8.630 | 8.502 | 8.628 | 3,808 | +0.06(+0.73%) |
Sep 15, 2023 | 8.720 | 8.720 | 8.560 | 8.565 | 21,604 | -0.02(-0.17%) |
Sep 14, 2023 | 8.563 | 8.640 | 8.470 | 8.580 | 4,352 | +0.08(+0.94%) |
Sep 13, 2023 | 8.421 | 8.569 | 8.421 | 8.500 | 1,477 | +0.01(+0.12%) |
Sep 12, 2023 | 8.490 | 8.565 | 8.490 | 8.490 | 6,058 | +0.00(+0.00%) |
Sep 11, 2023 | 8.730 | 8.730 | 8.420 | 8.490 | 7,822 | -0.02(-0.18%) |
Sep 08, 2023 | 8.505 | 8.640 | 8.380 | 8.505 | 2,447 | +0.06(+0.65%) |
Sep 07, 2023 | 8.680 | 8.680 | 8.210 | 8.450 | 5,096 | -0.08(-0.93%) |
Sep 06, 2023 | 8.760 | 8.760 | 8.471 | 8.529 | 5,115 | -0.08(-0.88%) |
Sep 05, 2023 | 8.840 | 8.840 | 8.308 | 8.605 | 4,490 | -0.47(-5.23%) |
Sep 01, 2023 | 8.800 | 9.080 | 8.800 | 9.080 | 637 | +0.11(+1.23%) |
Aug 31, 2023 | 8.970 | 8.970 | 8.690 | 8.970 | 3,557 | +0.13(+1.48%) |
Aug 30, 2023 | 8.800 | 8.990 | 8.721 | 8.839 | 3,828 | +0.42(+4.97%) |
Aug 29, 2023 | 8.700 | 8.700 | 8.420 | 8.420 | 904 | +0.14(+1.69%) |
Aug 28, 2023 | 8.560 | 8.560 | 8.280 | 8.280 | 1,951 | -0.06(-0.66%) |
Aug 24, 2023 | 8.335 | 104 | -0.31(-3.64%) | |||
Aug 23, 2023 | 8.300 | 8.820 | 8.300 | 8.650 | 910 | +0.37(+4.47%) |
Aug 22, 2023 | 8.565 | 8.844 | 8.280 | 8.280 | 2,536 | -0.55(-6.23%) |
Aug 21, 2023 | 8.410 | 8.830 | 8.410 | 8.830 | 2,901 | +0.46(+5.50%) |
Aug 18, 2023 | 8.380 | 8.595 | 8.370 | 8.370 | 1,026 | -0.43(-4.83%) |
Aug 17, 2023 | 8.510 | 8.880 | 8.510 | 8.795 | 3,258 | +0.33(+3.96%) |
Aug 16, 2023 | 8.432 | 8.520 | 8.300 | 8.460 | 3,191 | -0.13(-1.51%) |
Aug 15, 2023 | 8.970 | 8.970 | 8.590 | 8.590 | 2,563 | -0.60(-6.53%) |
Aug 14, 2023 | 9.095 | 9.190 | 9.000 | 9.190 | 4,418 | +0.03(+0.33%) |
Aug 11, 2023 | 9.317 | 9.317 | 9.160 | 9.160 | 408 | -0.24(-2.60%) |
Aug 10, 2023 | 9.320 | 9.570 | 9.320 | 9.405 | 673 | +0.29(+3.24%) |
Aug 09, 2023 | 9.110 | 9.110 | 9.110 | 9.110 | 452 | +0.09(+1.00%) |
Aug 08, 2023 | 9.250 | 9.250 | 8.960 | 9.020 | 108,954 | -0.23(-2.49%) |
Aug 07, 2023 | 9.520 | 9.520 | 9.180 | 9.250 | 6,613 | +0.25(+2.78%) |
Aug 04, 2023 | 8.990 | 9.320 | 8.990 | 9.000 | 68,879 | -0.07(-0.77%) |
Aug 03, 2023 | 8.940 | 9.200 | 8.800 | 9.070 | 112,088 | -0.22(-2.41%) |
Aug 02, 2023 | 9.400 | 9.400 | 9.200 | 9.294 | 88,471 | -0.22(-2.28%) |