Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.155 | 7.155 | 7.080 | 7.136 | 1,787,334 | +0.06(+0.79%) |
Sep 28, 2023 | 7.014 | 7.103 | 7.014 | 7.080 | 563,432 | +0.07(+0.94%) |
Sep 27, 2023 | 7.014 | 7.052 | 6.986 | 7.014 | 861,977 | +0.01(+0.13%) |
Sep 26, 2023 | 7.070 | 7.089 | 6.991 | 7.005 | 668,140 | -0.11(-1.58%) |
Sep 25, 2023 | 7.042 | 7.127 | 7.099 | 7.117 | 541,443 | +0.03(+0.40%) |
Sep 22, 2023 | 7.099 | 7.127 | 7.061 | 7.089 | 787,292 | +0.02(+0.27%) |
Sep 21, 2023 | 7.136 | 7.155 | 7.061 | 7.070 | 634,178 | -0.09(-1.31%) |
Sep 20, 2023 | 7.183 | 7.249 | 7.164 | 7.164 | 703,434 | +0.01(+0.13%) |
Sep 19, 2023 | 7.127 | 7.155 | 7.099 | 7.155 | 435,613 | +0.03(+0.39%) |
Sep 18, 2023 | 7.127 | 7.164 | 7.099 | 7.127 | 705,646 | +0.00(+0.00%) |
Sep 15, 2023 | 7.174 | 7.192 | 7.127 | 7.127 | 601,568 | -0.08(-1.04%) |
Sep 14, 2023 | 7.164 | 7.216 | 7.155 | 7.202 | 898,858 | +0.09(+1.27%) |
Sep 13, 2023 | 7.111 | 7.177 | 7.111 | 7.111 | 778,069 | +0.00(+0.00%) |
Sep 12, 2023 | 7.093 | 7.111 | 7.009 | 7.111 | 940,740 | +0.04(+0.53%) |
Sep 11, 2023 | 7.121 | 7.135 | 7.046 | 7.074 | 580,145 | -0.01(-0.13%) |
Sep 08, 2023 | 7.074 | 7.102 | 7.060 | 7.084 | 384,531 | +0.00(+0.00%) |
Sep 07, 2023 | 7.130 | 7.153 | 7.056 | 7.084 | 869,475 | -0.06(-0.78%) |
Sep 06, 2023 | 7.205 | 7.223 | 7.111 | 7.139 | 831,509 | -0.08(-1.16%) |
Sep 05, 2023 | 7.242 | 7.258 | 7.205 | 7.223 | 527,471 | -0.01(-0.13%) |
Sep 01, 2023 | 7.279 | 7.298 | 7.205 | 7.232 | 1,231,270 | -0.03(-0.38%) |
Aug 31, 2023 | 7.428 | 7.447 | 7.251 | 7.260 | 1,244,664 | -0.11(-1.52%) |
Aug 30, 2023 | 7.419 | 7.428 | 7.353 | 7.372 | 572,880 | -0.02(-0.25%) |
Aug 29, 2023 | 7.335 | 7.400 | 7.326 | 7.391 | 471,860 | +0.07(+1.02%) |
Aug 28, 2023 | 7.326 | 7.381 | 7.298 | 7.316 | 650,267 | +0.00(+0.00%) |
Aug 25, 2023 | 7.307 | 7.335 | 7.232 | 7.316 | 565,295 | +0.05(+0.64%) |
Aug 24, 2023 | 7.363 | 7.363 | 7.260 | 7.270 | 539,990 | -0.07(-0.89%) |
Aug 23, 2023 | 7.353 | 7.381 | 7.298 | 7.335 | 765,070 | +0.00(+0.00%) |
Aug 22, 2023 | 7.428 | 7.433 | 7.326 | 7.335 | 363,105 | -0.04(-0.51%) |
Aug 21, 2023 | 7.391 | 7.402 | 7.326 | 7.372 | 565,996 | +0.01(+0.13%) |
Aug 18, 2023 | 7.353 | 7.400 | 7.322 | 7.363 | 417,455 | -0.01(-0.13%) |
Aug 17, 2023 | 7.428 | 7.442 | 7.363 | 7.372 | 363,221 | -0.04(-0.50%) |
Aug 16, 2023 | 7.447 | 7.474 | 7.400 | 7.409 | 490,185 | -0.03(-0.38%) |
Aug 15, 2023 | 7.540 | 7.540 | 7.428 | 7.437 | 729,491 | -0.11(-1.48%) |
Aug 14, 2023 | 7.568 | 7.584 | 7.530 | 7.549 | 371,883 | -0.01(-0.17%) |
Aug 11, 2023 | 7.562 | 7.571 | 7.543 | 7.562 | 530,165 | +0.00(+0.00%) |
Aug 10, 2023 | 7.599 | 7.626 | 7.548 | 7.562 | 439,972 | +0.02(+0.24%) |
Aug 09, 2023 | 7.590 | 7.608 | 7.534 | 7.543 | 414,675 | -0.05(-0.61%) |
Aug 08, 2023 | 7.580 | 7.590 | 7.525 | 7.590 | 500,028 | -0.01(-0.12%) |
Aug 07, 2023 | 7.590 | 7.636 | 7.590 | 7.599 | 611,037 | +0.01(+0.12%) |
Aug 04, 2023 | 7.645 | 7.645 | 7.571 | 7.590 | 458,618 | +0.00(+0.00%) |
Aug 03, 2023 | 7.562 | 7.636 | 7.553 | 7.590 | 560,741 | +0.00(+0.00%) |
Aug 02, 2023 | 7.636 | 7.650 | 7.562 | 7.590 | 637,462 | -0.07(-0.96%) |
Aug 01, 2023 | 7.728 | 7.756 | 7.654 | 7.663 | 867,880 | -0.07(-0.96%) |
Jul 31, 2023 | 7.747 | 7.765 | 7.691 | 7.737 | 730,695 | +0.04(+0.48%) |
Jul 28, 2023 | 7.737 | 7.747 | 7.691 | 7.700 | 537,022 | +0.00(+0.00%) |
Jul 27, 2023 | 7.784 | 7.784 | 7.700 | 7.700 | 438,624 | -0.03(-0.36%) |
Jul 26, 2023 | 7.710 | 7.765 | 7.710 | 7.728 | 305,199 | +0.02(+0.24%) |
Jul 25, 2023 | 7.747 | 7.747 | 7.714 | 7.710 | 476,612 | -0.03(-0.36%) |
Jul 24, 2023 | 7.728 | 7.774 | 7.712 | 7.737 | 402,459 | +0.04(+0.48%) |
Jul 21, 2023 | 7.756 | 7.756 | 7.700 | 7.700 | 316,700 | -0.01(-0.12%) |
Jul 20, 2023 | 7.719 | 7.747 | 7.704 | 7.710 | 463,850 | -0.05(-0.60%) |
Jul 19, 2023 | 7.756 | 7.774 | 7.728 | 7.756 | 473,883 | +0.03(+0.36%) |
Jul 18, 2023 | 7.654 | 7.728 | 7.654 | 7.728 | 477,647 | +0.07(+0.97%) |
Jul 17, 2023 | 7.636 | 7.682 | 7.636 | 7.654 | 511,187 | -0.01(-0.12%) |
Jul 14, 2023 | 7.747 | 7.747 | 7.663 | 7.663 | 482,986 | -0.06(-0.72%) |
Jul 13, 2023 | 7.728 | 7.742 | 7.687 | 7.719 | 479,527 | +0.03(+0.44%) |
Jul 12, 2023 | 7.731 | 7.741 | 7.685 | 7.685 | 497,839 | +0.03(+0.36%) |
Jul 11, 2023 | 7.612 | 7.667 | 7.612 | 7.658 | 447,173 | +0.04(+0.48%) |
Jul 10, 2023 | 7.630 | 7.667 | 7.584 | 7.621 | 585,102 | +0.05(+0.61%) |
Jul 07, 2023 | 7.584 | 7.635 | 7.575 | 7.575 | 534,576 | +0.01(+0.12%) |
Jul 06, 2023 | 7.575 | 7.575 | 7.539 | 7.566 | 450,328 | -0.08(-1.08%) |
Jul 05, 2023 | 7.630 | 7.676 | 7.626 | 7.649 | 393,048 | -0.02(-0.24%) |