Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.140 | 7.190 | 6.990 | 7.130 | 20,515,612 | +0.07(+0.99%) |
Oct 30, 2023 | 7.040 | 7.140 | 6.920 | 7.060 | 16,753,874 | -0.01(-0.14%) |
Oct 27, 2023 | 7.220 | 7.260 | 7.010 | 7.070 | 14,356,348 | -0.13(-1.81%) |
Oct 26, 2023 | 7.020 | 7.230 | 6.920 | 7.200 | 20,994,672 | +0.09(+1.27%) |
Oct 25, 2023 | 7.120 | 7.160 | 7.070 | 7.110 | 16,718,102 | -0.01(-0.14%) |
Oct 24, 2023 | 7.080 | 7.210 | 7.075 | 7.120 | 12,028,434 | +0.08(+1.14%) |
Oct 23, 2023 | 7.120 | 7.220 | 6.970 | 7.040 | 24,114,516 | -0.17(-2.36%) |
Oct 20, 2023 | 7.170 | 7.260 | 7.075 | 7.210 | 19,957,456 | -0.01(-0.14%) |
Oct 19, 2023 | 7.200 | 7.430 | 7.150 | 7.220 | 32,927,982 | -0.03(-0.41%) |
Oct 18, 2023 | 7.370 | 7.530 | 7.240 | 7.250 | 44,663,572 | -0.08(-1.09%) |
Oct 17, 2023 | 6.780 | 7.400 | 6.770 | 7.330 | 87,514,136 | +0.56(+8.27%) |
Oct 16, 2023 | 6.750 | 6.808 | 6.610 | 6.770 | 14,334,431 | +0.04(+0.59%) |
Oct 13, 2023 | 6.710 | 6.820 | 6.640 | 6.730 | 30,953,584 | +0.14(+2.12%) |
Oct 12, 2023 | 6.630 | 6.630 | 6.510 | 6.590 | 14,886,593 | +0.01(+0.15%) |
Oct 11, 2023 | 6.560 | 6.640 | 6.450 | 6.580 | 13,543,132 | -0.10(-1.50%) |
Oct 10, 2023 | 6.700 | 6.747 | 6.640 | 6.680 | 15,241,071 | +0.00(+0.00%) |
Oct 09, 2023 | 6.530 | 6.720 | 6.530 | 6.680 | 24,398,326 | +0.24(+3.73%) |
Oct 06, 2023 | 6.290 | 6.540 | 6.260 | 6.440 | 22,204,272 | +0.20(+3.21%) |
Oct 05, 2023 | 6.030 | 6.260 | 6.005 | 6.240 | 25,028,608 | +0.18(+2.97%) |
Oct 04, 2023 | 6.080 | 6.109 | 5.930 | 6.060 | 33,339,980 | -0.05(-0.82%) |
Oct 03, 2023 | 6.100 | 6.170 | 5.985 | 6.110 | 18,026,408 | -0.01(-0.16%) |
Oct 02, 2023 | 6.420 | 6.420 | 6.080 | 6.120 | 22,969,948 | -0.33(-5.12%) |
Sep 29, 2023 | 6.500 | 6.550 | 6.420 | 6.450 | 15,545,395 | -0.07(-1.07%) |
Sep 28, 2023 | 6.380 | 6.590 | 6.370 | 6.520 | 22,539,036 | +0.14(+2.19%) |
Sep 27, 2023 | 6.320 | 6.490 | 6.280 | 6.380 | 18,565,072 | +0.20(+3.24%) |
Sep 26, 2023 | 6.110 | 6.280 | 6.105 | 6.180 | 21,401,514 | -0.04(-0.64%) |
Sep 25, 2023 | 6.080 | 6.240 | 6.190 | 6.220 | 10,062,443 | +0.13(+2.13%) |
Sep 22, 2023 | 6.120 | 6.170 | 6.010 | 6.090 | 9,689,268 | +0.01(+0.16%) |
Sep 21, 2023 | 6.150 | 6.180 | 6.010 | 6.080 | 15,182,854 | -0.03(-0.49%) |
Sep 20, 2023 | 6.210 | 6.290 | 6.110 | 6.110 | 15,220,494 | -0.17(-2.71%) |
Sep 19, 2023 | 6.400 | 6.455 | 6.240 | 6.280 | 19,760,744 | -0.06(-0.95%) |
Sep 18, 2023 | 6.520 | 6.520 | 6.230 | 6.340 | 32,849,276 | -0.12(-1.86%) |
Sep 15, 2023 | 6.590 | 6.650 | 6.420 | 6.460 | 26,411,468 | -0.20(-3.00%) |
Sep 14, 2023 | 6.770 | 6.820 | 6.550 | 6.660 | 17,873,346 | +0.00(+0.00%) |
Sep 13, 2023 | 6.740 | 6.770 | 6.580 | 6.660 | 15,211,313 | -0.08(-1.19%) |
Sep 12, 2023 | 6.610 | 6.750 | 6.590 | 6.740 | 13,169,517 | +0.22(+3.37%) |
Sep 11, 2023 | 6.740 | 6.750 | 6.510 | 6.520 | 12,177,814 | -0.14(-2.10%) |
Sep 08, 2023 | 6.570 | 6.700 | 6.550 | 6.660 | 15,012,718 | +0.15(+2.30%) |
Sep 07, 2023 | 6.590 | 6.670 | 6.490 | 6.510 | 16,236,814 | -0.08(-1.21%) |
Sep 06, 2023 | 6.590 | 6.670 | 6.551 | 6.590 | 12,779,685 | -0.02(-0.30%) |
Sep 05, 2023 | 6.715 | 6.815 | 6.595 | 6.610 | 12,927,923 | -0.16(-2.36%) |
Sep 01, 2023 | 6.840 | 6.880 | 6.770 | 6.770 | 18,143,092 | -0.01(-0.15%) |
Aug 31, 2023 | 6.700 | 6.820 | 6.640 | 6.780 | 19,941,504 | +0.10(+1.50%) |
Aug 30, 2023 | 6.620 | 6.720 | 6.600 | 6.680 | 8,339,874 | +0.05(+0.75%) |
Aug 29, 2023 | 6.590 | 6.650 | 6.505 | 6.630 | 10,794,616 | +0.05(+0.76%) |
Aug 28, 2023 | 6.510 | 6.590 | 6.510 | 6.580 | 12,851,310 | +0.11(+1.70%) |
Aug 25, 2023 | 6.430 | 6.500 | 6.350 | 6.470 | 17,243,024 | +0.07(+1.09%) |
Aug 24, 2023 | 6.460 | 6.570 | 6.390 | 6.400 | 16,376,672 | -0.10(-1.54%) |
Aug 23, 2023 | 6.480 | 6.560 | 6.425 | 6.500 | 12,267,156 | -0.09(-1.37%) |
Aug 22, 2023 | 6.700 | 6.730 | 6.560 | 6.590 | 14,040,415 | -0.11(-1.64%) |
Aug 21, 2023 | 6.600 | 6.720 | 6.560 | 6.700 | 15,091,674 | +0.20(+3.08%) |
Aug 18, 2023 | 6.480 | 6.550 | 6.410 | 6.500 | 20,637,510 | -0.06(-0.91%) |
Aug 17, 2023 | 6.500 | 6.700 | 6.490 | 6.560 | 21,939,138 | +0.14(+2.18%) |
Aug 16, 2023 | 6.320 | 6.490 | 6.320 | 6.420 | 16,109,783 | +0.03(+0.47%) |
Aug 15, 2023 | 6.390 | 6.440 | 6.340 | 6.390 | 14,562,124 | -0.08(-1.24%) |
Aug 14, 2023 | 6.430 | 6.480 | 6.380 | 6.470 | 14,460,595 | -0.01(-0.15%) |
Aug 11, 2023 | 6.420 | 6.550 | 6.420 | 6.480 | 18,177,156 | +0.02(+0.31%) |
Aug 10, 2023 | 6.610 | 6.705 | 6.420 | 6.460 | 19,858,572 | -0.19(-2.86%) |
Aug 09, 2023 | 6.730 | 6.750 | 6.630 | 6.650 | 20,378,664 | +0.11(+1.68%) |
Aug 08, 2023 | 6.410 | 6.580 | 6.390 | 6.540 | 24,757,370 | -0.01(-0.15%) |
Aug 07, 2023 | 6.550 | 6.630 | 6.480 | 6.550 | 21,641,016 | +0.07(+1.08%) |
Aug 04, 2023 | 6.610 | 6.720 | 6.300 | 6.480 | 34,041,660 | -0.01(-0.15%) |
Aug 03, 2023 | 6.310 | 6.530 | 6.260 | 6.490 | 29,140,316 | +0.19(+3.02%) |
Aug 02, 2023 | 6.360 | 6.360 | 6.200 | 6.300 | 14,852,687 | -0.15(-2.33%) |