Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.999 | 8.087 | 7.813 | 7.891 | 1,088,264 | -0.14(-1.71%) |
Oct 30, 2023 | 8.077 | 8.146 | 7.930 | 8.028 | 736,205 | +0.11(+1.36%) |
Oct 27, 2023 | 8.165 | 8.244 | 7.862 | 7.920 | 739,158 | -0.27(-3.35%) |
Oct 26, 2023 | 8.332 | 8.479 | 8.087 | 8.195 | 934,141 | -0.07(-0.83%) |
Oct 25, 2023 | 8.214 | 8.523 | 8.136 | 8.263 | 929,022 | -0.07(-0.82%) |
Oct 24, 2023 | 8.234 | 8.474 | 8.195 | 8.332 | 857,725 | +0.28(+3.53%) |
Oct 23, 2023 | 8.126 | 8.185 | 7.881 | 8.048 | 918,410 | -0.15(-1.79%) |
Oct 20, 2023 | 8.067 | 8.337 | 8.018 | 8.195 | 970,379 | +0.14(+1.70%) |
Oct 19, 2023 | 7.832 | 8.268 | 7.813 | 8.058 | 873,846 | +0.21(+2.62%) |
Oct 18, 2023 | 7.950 | 7.974 | 7.744 | 7.852 | 856,374 | -0.17(-2.08%) |
Oct 17, 2023 | 7.705 | 8.224 | 7.705 | 8.018 | 1,146,498 | +0.28(+3.68%) |
Oct 16, 2023 | 7.136 | 7.813 | 7.136 | 7.734 | 1,410,844 | +0.64(+8.98%) |
Oct 13, 2023 | 7.460 | 7.479 | 7.068 | 7.097 | 875,670 | -0.35(-4.74%) |
Oct 12, 2023 | 7.616 | 7.616 | 7.195 | 7.450 | 1,249,003 | -0.15(-1.94%) |
Oct 11, 2023 | 7.695 | 7.778 | 7.523 | 7.597 | 653,985 | -0.07(-0.90%) |
Oct 10, 2023 | 7.813 | 7.901 | 7.607 | 7.665 | 782,435 | -0.08(-1.01%) |
Oct 09, 2023 | 7.587 | 7.793 | 7.420 | 7.744 | 924,152 | +0.05(+0.64%) |
Oct 06, 2023 | 7.881 | 8.062 | 7.675 | 7.695 | 925,801 | -0.27(-3.44%) |
Oct 05, 2023 | 7.930 | 8.116 | 7.842 | 7.969 | 665,519 | -0.01(-0.12%) |
Oct 04, 2023 | 7.950 | 8.048 | 7.813 | 7.979 | 594,886 | +0.05(+0.62%) |
Oct 03, 2023 | 7.773 | 8.013 | 7.754 | 7.930 | 912,286 | +0.13(+1.63%) |
Oct 02, 2023 | 7.960 | 7.964 | 7.754 | 7.803 | 1,248,058 | -0.10(-1.24%) |
Sep 29, 2023 | 7.675 | 8.092 | 7.641 | 7.901 | 1,231,586 | +0.49(+6.61%) |
Sep 28, 2023 | 7.517 | 7.517 | 7.251 | 7.411 | 1,171,716 | -0.14(-1.79%) |
Sep 27, 2023 | 7.865 | 7.914 | 7.517 | 7.546 | 1,039,720 | -0.25(-3.23%) |
Sep 26, 2023 | 8.136 | 8.233 | 7.788 | 7.798 | 842,236 | -0.43(-5.18%) |
Sep 25, 2023 | 7.875 | 8.310 | 8.214 | 8.223 | 995,620 | +0.23(+2.91%) |
Sep 22, 2023 | 8.117 | 8.214 | 7.981 | 7.991 | 906,888 | -0.04(-0.48%) |
Sep 21, 2023 | 7.914 | 8.059 | 7.904 | 8.030 | 934,016 | +0.04(+0.48%) |
Sep 20, 2023 | 8.243 | 8.315 | 7.948 | 7.991 | 1,186,692 | -0.20(-2.48%) |
Sep 19, 2023 | 7.981 | 8.272 | 7.981 | 8.194 | 913,165 | +0.24(+3.04%) |
Sep 18, 2023 | 8.165 | 8.165 | 7.904 | 7.952 | 1,240,703 | -0.20(-2.49%) |
Sep 15, 2023 | 8.069 | 8.209 | 8.010 | 8.156 | 1,842,782 | +0.10(+1.20%) |
Sep 14, 2023 | 8.107 | 8.252 | 8.044 | 8.059 | 950,593 | +0.03(+0.36%) |
Sep 13, 2023 | 7.981 | 8.122 | 7.897 | 8.030 | 1,284,267 | -0.02(-0.24%) |
Sep 12, 2023 | 7.856 | 8.078 | 7.769 | 8.049 | 1,039,364 | +0.25(+3.23%) |
Sep 11, 2023 | 7.981 | 8.049 | 7.759 | 7.798 | 1,782,998 | -0.10(-1.23%) |
Sep 08, 2023 | 8.175 | 8.214 | 7.894 | 7.894 | 1,118,934 | -0.30(-3.66%) |
Sep 07, 2023 | 8.523 | 8.533 | 8.185 | 8.194 | 940,795 | -0.43(-4.94%) |
Sep 06, 2023 | 8.746 | 8.823 | 8.310 | 8.620 | 1,468,973 | -0.11(-1.22%) |
Sep 05, 2023 | 8.368 | 8.760 | 8.233 | 8.726 | 1,788,453 | +0.20(+2.38%) |
Sep 01, 2023 | 7.943 | 8.746 | 7.943 | 8.523 | 1,876,751 | +0.71(+9.03%) |
Aug 31, 2023 | 7.817 | 7.943 | 7.769 | 7.817 | 862,119 | +0.07(+0.87%) |
Aug 30, 2023 | 7.807 | 7.836 | 7.682 | 7.749 | 1,463,714 | -0.09(-1.11%) |
Aug 29, 2023 | 7.894 | 7.894 | 7.740 | 7.836 | 960,514 | +0.04(+0.50%) |
Aug 28, 2023 | 7.730 | 7.932 | 7.701 | 7.798 | 1,506,413 | +0.12(+1.51%) |
Aug 25, 2023 | 7.846 | 8.001 | 7.672 | 7.682 | 1,494,829 | -0.11(-1.37%) |
Aug 24, 2023 | 7.923 | 7.981 | 7.643 | 7.788 | 1,048,400 | -0.23(-2.90%) |
Aug 23, 2023 | 7.740 | 8.069 | 7.701 | 8.020 | 1,517,197 | +0.19(+2.47%) |
Aug 22, 2023 | 7.836 | 8.098 | 7.754 | 7.827 | 1,113,243 | -0.15(-1.94%) |
Aug 21, 2023 | 7.981 | 8.175 | 7.778 | 7.981 | 1,593,949 | -0.07(-0.84%) |
Aug 18, 2023 | 7.904 | 8.233 | 7.875 | 8.049 | 1,134,659 | +0.15(+1.96%) |
Aug 17, 2023 | 7.894 | 8.185 | 7.822 | 7.894 | 1,510,679 | +0.06(+0.74%) |
Aug 16, 2023 | 7.827 | 8.310 | 7.807 | 7.836 | 1,499,808 | +0.00(+0.00%) |
Aug 15, 2023 | 7.952 | 8.204 | 7.773 | 7.836 | 1,433,298 | -0.30(-3.69%) |
Aug 14, 2023 | 8.397 | 8.543 | 7.662 | 8.136 | 2,647,746 | -0.39(-4.54%) |
Aug 11, 2023 | 8.233 | 8.755 | 7.894 | 8.523 | 3,671,037 | +0.04(+0.46%) |
Aug 10, 2023 | 8.871 | 9.462 | 8.465 | 8.485 | 6,568,011 | -2.93(-25.68%) |
Aug 09, 2023 | 11.62 | 11.74 | 11.33 | 11.42 | 913,952 | -0.25(-2.16%) |
Aug 08, 2023 | 11.69 | 11.74 | 11.42 | 11.67 | 648,205 | -0.18(-1.55%) |
Aug 07, 2023 | 12.16 | 12.16 | 11.74 | 11.85 | 585,352 | -0.30(-2.47%) |
Aug 04, 2023 | 11.90 | 12.33 | 11.79 | 12.15 | 722,888 | +0.25(+2.11%) |
Aug 03, 2023 | 11.79 | 11.98 | 11.58 | 11.90 | 1,285,999 | +0.14(+1.15%) |
Aug 02, 2023 | 11.83 | 11.86 | 11.50 | 11.76 | 1,090,400 | -0.36(-2.95%) |