Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.188 | 7.242 | 7.153 | 7.237 | 2,157,800 | +0.16(+2.24%) |
Sep 28, 2023 | 6.950 | 7.129 | 6.876 | 7.079 | 1,063,446 | +0.15(+2.14%) |
Sep 27, 2023 | 7.119 | 7.158 | 6.797 | 6.931 | 1,891,789 | -0.26(-3.58%) |
Sep 26, 2023 | 7.307 | 7.480 | 7.178 | 7.188 | 1,542,676 | +0.06(+0.83%) |
Sep 25, 2023 | 6.980 | 7.168 | 7.079 | 7.129 | 1,306,282 | +0.12(+1.69%) |
Sep 22, 2023 | 7.010 | 7.094 | 6.955 | 7.010 | 668,635 | +0.01(+0.14%) |
Sep 21, 2023 | 7.059 | 7.178 | 6.980 | 7.000 | 1,009,609 | -0.34(-4.59%) |
Sep 20, 2023 | 7.247 | 7.366 | 7.218 | 7.337 | 679,354 | +0.15(+2.07%) |
Sep 19, 2023 | 7.327 | 7.327 | 7.163 | 7.188 | 594,494 | -0.09(-1.22%) |
Sep 18, 2023 | 7.277 | 7.307 | 7.178 | 7.277 | 659,876 | +0.02(+0.27%) |
Sep 15, 2023 | 7.396 | 7.406 | 7.247 | 7.257 | 1,266,403 | -0.18(-2.40%) |
Sep 14, 2023 | 7.366 | 7.470 | 7.272 | 7.436 | 677,206 | +0.11(+1.49%) |
Sep 13, 2023 | 7.208 | 7.495 | 7.208 | 7.327 | 1,035,535 | +0.20(+2.78%) |
Sep 12, 2023 | 6.970 | 7.158 | 6.970 | 7.129 | 432,069 | +0.12(+1.69%) |
Sep 11, 2023 | 6.901 | 7.030 | 6.871 | 7.010 | 506,622 | +0.21(+3.06%) |
Sep 08, 2023 | 6.713 | 6.822 | 6.643 | 6.802 | 617,948 | +0.09(+1.33%) |
Sep 07, 2023 | 6.782 | 6.802 | 6.713 | 6.713 | 380,387 | -0.07(-1.02%) |
Sep 06, 2023 | 6.911 | 6.945 | 6.752 | 6.782 | 516,289 | -0.15(-2.14%) |
Sep 05, 2023 | 6.931 | 7.020 | 6.881 | 6.931 | 566,297 | -0.16(-2.23%) |
Sep 01, 2023 | 7.119 | 7.163 | 7.079 | 7.089 | 436,419 | +0.05(+0.70%) |
Aug 31, 2023 | 7.218 | 7.218 | 7.010 | 7.039 | 656,705 | -0.32(-4.31%) |
Aug 30, 2023 | 7.475 | 7.495 | 7.337 | 7.356 | 489,767 | -0.06(-0.80%) |
Aug 29, 2023 | 7.376 | 7.440 | 7.317 | 7.416 | 772,905 | +0.03(+0.40%) |
Aug 28, 2023 | 7.337 | 7.406 | 7.287 | 7.386 | 446,963 | +0.00(+0.00%) |
Aug 25, 2023 | 7.426 | 7.465 | 7.337 | 7.386 | 898,786 | -0.09(-1.19%) |
Aug 24, 2023 | 7.525 | 7.634 | 7.411 | 7.475 | 1,417,676 | +0.09(+1.21%) |
Aug 23, 2023 | 7.109 | 7.445 | 7.044 | 7.386 | 2,386,064 | +0.56(+8.27%) |
Aug 22, 2023 | 6.792 | 6.856 | 6.747 | 6.822 | 897,161 | +0.08(+1.17%) |
Aug 21, 2023 | 6.772 | 6.782 | 6.692 | 6.742 | 1,112,360 | -0.14(-2.01%) |
Aug 18, 2023 | 6.871 | 6.950 | 6.837 | 6.881 | 645,883 | +0.02(+0.29%) |
Aug 17, 2023 | 6.752 | 6.886 | 6.713 | 6.861 | 1,219,819 | +0.13(+1.91%) |
Aug 16, 2023 | 6.980 | 6.990 | 6.638 | 6.733 | 3,263,619 | -0.21(-3.00%) |
Aug 15, 2023 | 7.010 | 7.015 | 6.916 | 6.940 | 1,469,360 | -0.31(-4.23%) |
Aug 14, 2023 | 7.346 | 7.346 | 7.208 | 7.247 | 579,693 | -0.15(-2.01%) |
Aug 11, 2023 | 7.544 | 7.564 | 7.351 | 7.396 | 1,065,404 | -0.14(-1.84%) |
Aug 10, 2023 | 7.584 | 7.678 | 7.516 | 7.535 | 499,187 | +0.09(+1.20%) |
Aug 09, 2023 | 7.406 | 7.703 | 7.317 | 7.445 | 1,193,917 | +0.03(+0.40%) |
Aug 08, 2023 | 7.416 | 7.455 | 7.332 | 7.416 | 1,005,556 | +0.13(+1.77%) |
Aug 07, 2023 | 7.317 | 7.366 | 7.237 | 7.287 | 711,134 | -0.07(-0.94%) |
Aug 04, 2023 | 7.445 | 7.604 | 7.346 | 7.356 | 1,175,291 | +0.01(+0.13%) |
Aug 03, 2023 | 7.554 | 7.614 | 7.346 | 7.346 | 1,188,857 | -0.50(-6.31%) |
Aug 02, 2023 | 7.851 | 7.911 | 7.767 | 7.841 | 1,072,733 | -0.01(-0.13%) |
Aug 01, 2023 | 7.871 | 7.936 | 7.757 | 7.851 | 719,570 | -0.19(-2.34%) |
Jul 31, 2023 | 8.010 | 8.168 | 8.000 | 8.039 | 658,092 | +0.12(+1.50%) |
Jul 28, 2023 | 8.000 | 8.020 | 7.893 | 7.921 | 592,512 | -0.02(-0.25%) |
Jul 27, 2023 | 8.218 | 8.237 | 7.921 | 7.940 | 955,318 | -0.27(-3.26%) |
Jul 26, 2023 | 8.049 | 8.257 | 8.035 | 8.208 | 894,285 | +0.16(+1.97%) |
Jul 25, 2023 | 8.178 | 8.178 | 8.025 | 8.049 | 584,507 | +0.01(+0.12%) |
Jul 24, 2023 | 7.990 | 8.153 | 7.945 | 8.039 | 897,800 | +0.06(+0.74%) |
Jul 21, 2023 | 7.891 | 8.049 | 7.891 | 7.980 | 552,199 | +0.20(+2.54%) |
Jul 20, 2023 | 7.861 | 7.861 | 7.728 | 7.782 | 576,691 | -0.03(-0.38%) |
Jul 19, 2023 | 7.772 | 7.871 | 7.683 | 7.812 | 775,901 | -0.02(-0.25%) |
Jul 18, 2023 | 7.733 | 7.850 | 7.733 | 7.832 | 591,173 | +0.01(+0.13%) |
Jul 17, 2023 | 7.772 | 7.869 | 7.703 | 7.822 | 514,388 | -0.02(-0.25%) |
Jul 14, 2023 | 8.000 | 8.000 | 7.817 | 7.841 | 590,823 | -0.16(-1.98%) |
Jul 13, 2023 | 7.931 | 8.049 | 7.911 | 8.000 | 864,854 | +0.17(+2.15%) |
Jul 12, 2023 | 7.960 | 8.069 | 7.812 | 7.832 | 1,524,884 | -0.04(-0.50%) |
Jul 11, 2023 | 7.762 | 7.896 | 7.663 | 7.871 | 980,367 | -0.06(-0.75%) |
Jul 10, 2023 | 7.980 | 8.030 | 7.921 | 7.931 | 576,633 | -0.12(-1.48%) |
Jul 07, 2023 | 7.901 | 8.148 | 7.901 | 8.049 | 829,767 | +0.22(+2.78%) |
Jul 06, 2023 | 7.980 | 8.000 | 7.797 | 7.832 | 813,144 | -0.29(-3.54%) |
Jul 05, 2023 | 8.138 | 8.237 | 8.069 | 8.119 | 1,070,360 | -0.11(-1.32%) |