Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.596 | 7.645 | 7.528 | 7.548 | 6,952,980 | -0.04(-0.51%) |
Sep 28, 2023 | 7.490 | 7.635 | 7.490 | 7.587 | 6,112,267 | +0.08(+1.03%) |
Sep 27, 2023 | 7.548 | 7.557 | 7.422 | 7.509 | 10,464,293 | -0.04(-0.51%) |
Sep 26, 2023 | 7.538 | 7.683 | 7.519 | 7.548 | 13,423,144 | +0.16(+2.23%) |
Sep 25, 2023 | 7.335 | 7.393 | 7.364 | 7.383 | 7,289,508 | -0.04(-0.52%) |
Sep 22, 2023 | 7.519 | 7.528 | 7.402 | 7.422 | 11,048,849 | -0.05(-0.65%) |
Sep 21, 2023 | 7.441 | 7.543 | 7.436 | 7.470 | 9,717,279 | -0.11(-1.41%) |
Sep 20, 2023 | 7.712 | 7.780 | 7.557 | 7.577 | 8,407,858 | -0.12(-1.51%) |
Sep 19, 2023 | 7.654 | 7.722 | 7.645 | 7.693 | 10,159,958 | +0.08(+1.02%) |
Sep 18, 2023 | 7.703 | 7.722 | 7.606 | 7.616 | 8,383,947 | -0.14(-1.75%) |
Sep 15, 2023 | 7.732 | 7.795 | 7.708 | 7.751 | 9,829,657 | +0.03(+0.38%) |
Sep 14, 2023 | 7.703 | 7.742 | 7.664 | 7.722 | 9,990,204 | +0.12(+1.53%) |
Sep 13, 2023 | 7.606 | 7.654 | 7.577 | 7.606 | 9,250,096 | +0.11(+1.42%) |
Sep 12, 2023 | 7.373 | 7.538 | 7.354 | 7.499 | 11,552,442 | +0.19(+2.65%) |
Sep 11, 2023 | 7.296 | 7.344 | 7.276 | 7.306 | 6,925,192 | +0.12(+1.62%) |
Sep 08, 2023 | 7.121 | 7.218 | 7.112 | 7.189 | 6,541,168 | +0.06(+0.82%) |
Sep 07, 2023 | 7.199 | 7.247 | 7.121 | 7.131 | 11,444,293 | -0.11(-1.47%) |
Sep 06, 2023 | 7.267 | 7.315 | 7.199 | 7.238 | 7,361,847 | -0.04(-0.53%) |
Sep 05, 2023 | 7.402 | 7.427 | 7.267 | 7.276 | 8,355,269 | -0.04(-0.53%) |
Sep 01, 2023 | 7.364 | 7.411 | 7.306 | 7.315 | 10,173,661 | +0.04(+0.53%) |
Aug 31, 2023 | 7.354 | 7.364 | 7.238 | 7.276 | 7,269,965 | -0.10(-1.31%) |
Aug 30, 2023 | 7.431 | 7.451 | 7.364 | 7.373 | 5,702,114 | -0.05(-0.65%) |
Aug 29, 2023 | 7.276 | 7.422 | 7.272 | 7.422 | 5,490,138 | +0.18(+2.54%) |
Aug 28, 2023 | 7.170 | 7.286 | 7.170 | 7.238 | 6,905,459 | +0.13(+1.77%) |
Aug 25, 2023 | 7.160 | 7.170 | 7.025 | 7.112 | 12,208,813 | +0.01(+0.14%) |
Aug 24, 2023 | 7.112 | 7.184 | 7.102 | 7.102 | 9,039,466 | -0.01(-0.14%) |
Aug 23, 2023 | 7.044 | 7.141 | 7.034 | 7.112 | 6,471,440 | +0.07(+0.96%) |
Aug 22, 2023 | 7.141 | 7.170 | 7.034 | 7.044 | 7,787,541 | -0.12(-1.62%) |
Aug 21, 2023 | 7.180 | 7.189 | 7.112 | 7.160 | 7,793,374 | +0.03(+0.41%) |
Aug 18, 2023 | 7.102 | 7.170 | 7.092 | 7.131 | 9,262,345 | -0.05(-0.67%) |
Aug 17, 2023 | 7.209 | 7.247 | 7.151 | 7.180 | 8,781,814 | +0.02(+0.27%) |
Aug 16, 2023 | 7.151 | 7.218 | 7.151 | 7.160 | 10,318,161 | +0.07(+0.96%) |
Aug 15, 2023 | 7.180 | 7.194 | 7.073 | 7.092 | 14,424,097 | -0.16(-2.14%) |
Aug 14, 2023 | 7.189 | 7.257 | 7.141 | 7.247 | 8,682,726 | -0.03(-0.40%) |
Aug 11, 2023 | 7.238 | 7.310 | 7.209 | 7.276 | 11,281,118 | +0.01(+0.13%) |
Aug 10, 2023 | 7.325 | 7.402 | 7.247 | 7.267 | 10,767,489 | +0.05(+0.73%) |
Aug 09, 2023 | 7.271 | 7.338 | 7.190 | 7.214 | 12,896,190 | -0.03(-0.39%) |
Aug 08, 2023 | 7.195 | 7.252 | 7.095 | 7.242 | 11,224,962 | -0.15(-2.06%) |
Aug 07, 2023 | 7.395 | 7.423 | 7.338 | 7.395 | 9,379,285 | +0.06(+0.78%) |
Aug 04, 2023 | 7.280 | 7.414 | 7.280 | 7.338 | 11,103,294 | +0.06(+0.78%) |
Aug 03, 2023 | 7.214 | 7.300 | 7.176 | 7.280 | 9,556,701 | +0.15(+2.14%) |
Aug 02, 2023 | 7.204 | 7.222 | 7.090 | 7.128 | 9,727,638 | -0.29(-3.85%) |
Aug 01, 2023 | 7.480 | 7.498 | 7.357 | 7.414 | 8,148,132 | -0.19(-2.50%) |
Jul 31, 2023 | 7.614 | 7.685 | 7.575 | 7.604 | 7,594,153 | -0.01(-0.13%) |
Jul 28, 2023 | 7.604 | 7.652 | 7.575 | 7.614 | 8,417,068 | +0.15(+2.04%) |
Jul 27, 2023 | 7.785 | 7.794 | 7.452 | 7.461 | 19,305,384 | -0.72(-8.84%) |
Jul 26, 2023 | 7.994 | 8.213 | 7.985 | 8.185 | 8,871,032 | +0.17(+2.14%) |
Jul 25, 2023 | 8.061 | 8.089 | 7.994 | 8.013 | 7,057,829 | -0.06(-0.71%) |
Jul 24, 2023 | 8.004 | 8.118 | 8.004 | 8.070 | 7,930,338 | +0.04(+0.47%) |
Jul 21, 2023 | 8.080 | 8.089 | 8.004 | 8.032 | 9,100,702 | -0.08(-0.94%) |
Jul 20, 2023 | 8.137 | 8.185 | 8.085 | 8.108 | 9,624,076 | -0.03(-0.35%) |
Jul 19, 2023 | 8.089 | 8.166 | 8.051 | 8.137 | 8,408,417 | +0.14(+1.79%) |
Jul 18, 2023 | 7.804 | 8.004 | 7.804 | 7.994 | 7,635,889 | +0.17(+2.19%) |
Jul 17, 2023 | 7.804 | 7.871 | 7.775 | 7.823 | 6,345,531 | +0.06(+0.74%) |
Jul 14, 2023 | 7.899 | 7.899 | 7.766 | 7.766 | 11,863,271 | -0.10(-1.21%) |
Jul 13, 2023 | 7.785 | 7.880 | 7.775 | 7.861 | 11,675,349 | +0.16(+2.10%) |
Jul 12, 2023 | 7.623 | 7.747 | 7.618 | 7.699 | 11,867,191 | +0.26(+3.45%) |
Jul 11, 2023 | 7.357 | 7.461 | 7.338 | 7.442 | 11,242,639 | +0.16(+2.22%) |
Jul 10, 2023 | 7.252 | 7.319 | 7.242 | 7.280 | 11,477,654 | -0.02(-0.26%) |
Jul 07, 2023 | 7.176 | 7.338 | 7.176 | 7.300 | 9,237,289 | +0.12(+1.72%) |
Jul 06, 2023 | 7.166 | 7.185 | 7.090 | 7.176 | 9,790,823 | -0.09(-1.18%) |
Jul 05, 2023 | 7.357 | 7.367 | 7.252 | 7.261 | 8,689,531 | -0.32(-4.27%) |