Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.130 | 8.140 | 7.930 | 7.970 | 192,959 | +0.17(+2.18%) |
Oct 30, 2023 | 7.840 | 7.940 | 7.800 | 7.800 | 143,625 | +0.18(+2.36%) |
Oct 27, 2023 | 7.800 | 7.810 | 7.540 | 7.620 | 309,466 | +0.03(+0.40%) |
Oct 26, 2023 | 7.450 | 7.600 | 7.275 | 7.590 | 213,636 | +0.44(+6.15%) |
Oct 25, 2023 | 7.090 | 7.320 | 7.000 | 7.150 | 270,555 | +0.27(+3.92%) |
Oct 24, 2023 | 6.960 | 7.050 | 6.850 | 6.880 | 172,040 | +0.05(+0.73%) |
Oct 23, 2023 | 6.710 | 6.860 | 6.650 | 6.830 | 214,594 | +0.24(+3.64%) |
Oct 20, 2023 | 6.720 | 6.770 | 6.585 | 6.590 | 164,509 | +0.00(+0.00%) |
Oct 19, 2023 | 6.710 | 6.770 | 6.560 | 6.590 | 174,616 | -0.19(-2.80%) |
Oct 18, 2023 | 6.940 | 6.940 | 6.760 | 6.780 | 156,754 | -0.01(-0.15%) |
Oct 17, 2023 | 6.800 | 7.250 | 6.730 | 6.790 | 526,730 | +0.06(+0.89%) |
Oct 16, 2023 | 6.510 | 6.775 | 6.480 | 6.730 | 356,787 | +0.23(+3.54%) |
Oct 13, 2023 | 6.350 | 6.510 | 6.210 | 6.500 | 421,689 | +0.34(+5.52%) |
Oct 12, 2023 | 6.170 | 6.170 | 6.050 | 6.160 | 154,503 | +0.00(+0.00%) |
Oct 11, 2023 | 6.190 | 6.200 | 5.990 | 6.160 | 150,352 | -0.11(-1.75%) |
Oct 10, 2023 | 6.240 | 6.320 | 6.205 | 6.270 | 167,802 | +0.33(+5.56%) |
Oct 09, 2023 | 5.970 | 6.000 | 5.900 | 5.940 | 80,119 | -0.21(-3.41%) |
Oct 06, 2023 | 6.030 | 6.210 | 5.990 | 6.150 | 54,888 | +0.09(+1.49%) |
Oct 05, 2023 | 6.040 | 6.100 | 5.910 | 6.060 | 120,795 | +0.15(+2.54%) |
Oct 04, 2023 | 6.040 | 6.040 | 5.845 | 5.910 | 1,250,007 | -0.21(-3.43%) |
Oct 03, 2023 | 6.200 | 6.240 | 6.060 | 6.120 | 177,053 | -0.28(-4.38%) |
Oct 02, 2023 | 6.530 | 6.570 | 6.370 | 6.400 | 100,750 | -0.32(-4.76%) |
Sep 29, 2023 | 6.940 | 6.940 | 6.695 | 6.720 | 101,320 | -0.07(-1.03%) |
Sep 28, 2023 | 7.050 | 7.050 | 6.770 | 6.790 | 207,596 | -0.52(-7.11%) |
Sep 27, 2023 | 7.460 | 7.460 | 7.200 | 7.310 | 40,236 | +0.05(+0.69%) |
Sep 26, 2023 | 7.210 | 7.410 | 7.200 | 7.260 | 90,188 | -0.18(-2.42%) |
Sep 25, 2023 | 7.110 | 7.500 | 7.390 | 7.440 | 176,665 | -0.06(-0.80%) |
Sep 22, 2023 | 7.420 | 7.540 | 7.380 | 7.500 | 52,616 | -0.01(-0.20%) |
Sep 21, 2023 | 7.790 | 7.790 | 7.490 | 7.515 | 152,048 | -0.39(-4.87%) |
Sep 20, 2023 | 7.810 | 8.060 | 7.610 | 7.900 | 234,846 | +0.17(+2.20%) |
Sep 19, 2023 | 7.690 | 7.740 | 7.580 | 7.730 | 54,418 | -0.02(-0.26%) |
Sep 18, 2023 | 8.090 | 8.090 | 7.670 | 7.750 | 161,829 | -0.29(-3.61%) |
Sep 15, 2023 | 8.130 | 8.300 | 8.012 | 8.040 | 467,937 | +0.06(+0.75%) |
Sep 14, 2023 | 8.000 | 8.000 | 7.830 | 7.980 | 196,338 | +0.06(+0.76%) |
Sep 13, 2023 | 8.080 | 8.131 | 7.910 | 7.920 | 89,407 | -0.16(-1.98%) |
Sep 12, 2023 | 7.900 | 8.110 | 7.880 | 8.080 | 77,033 | +0.11(+1.38%) |
Sep 11, 2023 | 7.960 | 7.990 | 7.825 | 7.970 | 210,304 | +0.21(+2.71%) |
Sep 08, 2023 | 7.630 | 7.780 | 7.630 | 7.760 | 131,300 | +0.22(+2.92%) |
Sep 07, 2023 | 7.540 | 7.600 | 7.520 | 7.540 | 17,356 | -0.08(-1.05%) |
Sep 06, 2023 | 7.660 | 7.680 | 7.520 | 7.620 | 165,892 | -0.15(-1.93%) |
Sep 05, 2023 | 7.700 | 7.790 | 7.620 | 7.770 | 141,149 | +0.35(+4.72%) |
Sep 01, 2023 | 7.570 | 7.620 | 7.410 | 7.420 | 108,293 | -0.08(-1.07%) |
Aug 31, 2023 | 7.570 | 7.630 | 7.500 | 7.500 | 58,792 | -0.07(-0.92%) |
Aug 30, 2023 | 7.750 | 7.750 | 7.545 | 7.570 | 48,515 | -0.16(-2.07%) |
Aug 29, 2023 | 7.660 | 7.800 | 7.660 | 7.730 | 79,617 | -0.03(-0.39%) |
Aug 28, 2023 | 7.890 | 7.890 | 7.740 | 7.760 | 63,159 | -0.14(-1.77%) |
Aug 25, 2023 | 7.850 | 7.950 | 7.661 | 7.900 | 177,600 | +0.00(+0.00%) |
Aug 24, 2023 | 8.010 | 8.040 | 7.750 | 7.900 | 313,912 | -0.17(-2.11%) |
Aug 23, 2023 | 7.990 | 8.220 | 7.980 | 8.070 | 240,239 | +0.14(+1.77%) |
Aug 22, 2023 | 8.000 | 8.040 | 7.920 | 7.930 | 163,388 | +0.08(+1.02%) |
Aug 21, 2023 | 7.830 | 7.920 | 7.790 | 7.850 | 167,902 | +0.24(+3.15%) |
Aug 18, 2023 | 7.520 | 7.690 | 7.520 | 7.610 | 117,787 | -0.19(-2.44%) |
Aug 17, 2023 | 7.740 | 7.851 | 7.680 | 7.800 | 116,050 | +0.09(+1.17%) |
Aug 16, 2023 | 7.600 | 7.710 | 7.495 | 7.710 | 329,194 | +0.05(+0.65%) |
Aug 15, 2023 | 7.780 | 7.810 | 7.645 | 7.660 | 63,274 | +0.00(+0.00%) |
Aug 14, 2023 | 7.520 | 7.720 | 7.450 | 7.660 | 79,896 | +0.13(+1.73%) |
Aug 11, 2023 | 7.550 | 7.620 | 7.500 | 7.530 | 49,246 | -0.01(-0.13%) |
Aug 10, 2023 | 7.790 | 7.940 | 7.490 | 7.540 | 149,744 | +0.04(+0.53%) |
Aug 09, 2023 | 7.580 | 7.645 | 7.480 | 7.500 | 47,361 | -0.01(-0.13%) |
Aug 08, 2023 | 7.520 | 7.584 | 7.440 | 7.510 | 123,457 | -0.05(-0.66%) |
Aug 07, 2023 | 7.680 | 7.680 | 7.390 | 7.560 | 158,509 | -0.19(-2.45%) |
Aug 04, 2023 | 7.640 | 7.880 | 7.580 | 7.750 | 173,028 | +0.09(+1.17%) |
Aug 03, 2023 | 7.670 | 7.810 | 7.630 | 7.660 | 178,504 | +0.10(+1.32%) |
Aug 02, 2023 | 7.420 | 7.740 | 7.330 | 7.560 | 243,218 | -0.13(-1.69%) |