Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.730 | 6.865 | 6.650 | 6.830 | 217,141 | +0.07(+1.04%) |
Oct 30, 2023 | 6.780 | 6.870 | 6.690 | 6.760 | 199,302 | +0.08(+1.20%) |
Oct 27, 2023 | 6.680 | 6.700 | 6.570 | 6.680 | 225,643 | -0.04(-0.60%) |
Oct 26, 2023 | 6.810 | 6.820 | 6.600 | 6.720 | 202,312 | -0.05(-0.74%) |
Oct 25, 2023 | 6.960 | 6.960 | 6.770 | 6.770 | 212,343 | -0.23(-3.29%) |
Oct 24, 2023 | 7.020 | 7.130 | 6.980 | 7.000 | 246,238 | +0.01(+0.14%) |
Oct 23, 2023 | 7.000 | 7.100 | 6.970 | 6.990 | 249,653 | -0.05(-0.71%) |
Oct 20, 2023 | 7.090 | 7.145 | 7.020 | 7.040 | 158,578 | -0.04(-0.56%) |
Oct 19, 2023 | 7.290 | 7.330 | 7.050 | 7.080 | 265,626 | -0.18(-2.48%) |
Oct 18, 2023 | 7.320 | 7.360 | 7.215 | 7.260 | 212,998 | -0.12(-1.63%) |
Oct 17, 2023 | 7.430 | 7.580 | 7.350 | 7.380 | 164,004 | -0.12(-1.60%) |
Oct 16, 2023 | 7.640 | 7.590 | 7.480 | 7.500 | 212,311 | +0.06(+0.81%) |
Oct 13, 2023 | 7.390 | 7.570 | 7.390 | 7.440 | 222,198 | +0.04(+0.54%) |
Oct 12, 2023 | 7.630 | 7.630 | 7.345 | 7.400 | 126,082 | -0.23(-3.01%) |
Oct 11, 2023 | 7.670 | 7.745 | 7.560 | 7.630 | 129,923 | -0.03(-0.39%) |
Oct 10, 2023 | 7.790 | 7.870 | 7.590 | 7.660 | 197,119 | -0.19(-2.42%) |
Oct 09, 2023 | 7.660 | 7.920 | 7.660 | 7.850 | 105,253 | +0.13(+1.68%) |
Oct 06, 2023 | 7.770 | 7.790 | 7.630 | 7.720 | 136,908 | -0.06(-0.77%) |
Oct 05, 2023 | 7.650 | 7.850 | 7.650 | 7.780 | 195,437 | +0.10(+1.30%) |
Oct 04, 2023 | 7.730 | 7.810 | 7.670 | 7.680 | 152,209 | -0.01(-0.13%) |
Oct 03, 2023 | 8.160 | 8.160 | 7.625 | 7.690 | 179,238 | -0.51(-6.22%) |
Oct 02, 2023 | 8.160 | 8.260 | 8.050 | 8.200 | 320,497 | +0.04(+0.49%) |
Sep 29, 2023 | 8.140 | 8.255 | 8.120 | 8.160 | 173,717 | +0.02(+0.25%) |
Sep 28, 2023 | 8.100 | 8.259 | 8.100 | 8.140 | 135,241 | +0.07(+0.87%) |
Sep 27, 2023 | 8.120 | 8.220 | 7.940 | 8.070 | 302,845 | +0.18(+2.28%) |
Sep 26, 2023 | 8.000 | 8.025 | 7.820 | 7.890 | 204,745 | -0.17(-2.11%) |
Sep 25, 2023 | 8.000 | 8.140 | 8.040 | 8.060 | 211,025 | -0.04(-0.49%) |
Sep 22, 2023 | 8.250 | 8.320 | 8.090 | 8.100 | 118,123 | -0.14(-1.70%) |
Sep 21, 2023 | 8.220 | 8.335 | 8.170 | 8.240 | 148,446 | -0.05(-0.60%) |
Sep 20, 2023 | 8.340 | 8.490 | 8.280 | 8.290 | 135,560 | +0.02(+0.24%) |
Sep 19, 2023 | 8.240 | 8.420 | 8.240 | 8.270 | 111,061 | +0.02(+0.24%) |
Sep 18, 2023 | 8.600 | 8.600 | 8.230 | 8.250 | 307,562 | -0.22(-2.60%) |
Sep 15, 2023 | 9.010 | 9.060 | 8.380 | 8.470 | 702,896 | -0.50(-5.57%) |
Sep 14, 2023 | 8.950 | 9.230 | 8.940 | 8.970 | 236,760 | +0.10(+1.13%) |
Sep 13, 2023 | 8.700 | 8.870 | 8.560 | 8.870 | 257,291 | +0.25(+2.90%) |
Sep 12, 2023 | 8.410 | 8.660 | 8.410 | 8.620 | 203,412 | +0.23(+2.80%) |
Sep 11, 2023 | 8.220 | 8.440 | 8.220 | 8.385 | 180,993 | +0.22(+2.76%) |
Sep 08, 2023 | 8.000 | 8.200 | 7.900 | 8.160 | 143,322 | +0.18(+2.26%) |
Sep 07, 2023 | 8.390 | 8.400 | 7.945 | 7.980 | 647,022 | -0.43(-5.11%) |
Sep 06, 2023 | 8.430 | 8.480 | 8.275 | 8.410 | 397,213 | +0.02(+0.24%) |
Sep 05, 2023 | 8.710 | 8.710 | 8.350 | 8.390 | 273,869 | -0.35(-4.00%) |
Sep 01, 2023 | 8.990 | 9.000 | 8.721 | 8.740 | 247,169 | -0.20(-2.24%) |
Aug 31, 2023 | 9.150 | 9.200 | 8.930 | 8.940 | 337,175 | -0.23(-2.51%) |
Aug 30, 2023 | 9.200 | 9.270 | 9.100 | 9.170 | 179,593 | -0.08(-0.86%) |
Aug 29, 2023 | 8.920 | 9.330 | 8.920 | 9.250 | 262,924 | +0.36(+4.05%) |
Aug 28, 2023 | 8.660 | 8.965 | 8.650 | 8.890 | 204,741 | +0.27(+3.13%) |
Aug 25, 2023 | 8.710 | 8.780 | 8.540 | 8.620 | 119,213 | -0.09(-1.03%) |
Aug 24, 2023 | 8.570 | 8.800 | 8.570 | 8.710 | 180,310 | +0.05(+0.58%) |
Aug 23, 2023 | 8.710 | 8.780 | 8.610 | 8.660 | 180,203 | -0.01(-0.12%) |
Aug 22, 2023 | 8.620 | 8.830 | 8.590 | 8.670 | 472,080 | +0.03(+0.35%) |
Aug 21, 2023 | 8.570 | 8.730 | 8.560 | 8.640 | 250,343 | -0.01(-0.12%) |
Aug 18, 2023 | 8.830 | 8.970 | 8.640 | 8.650 | 158,039 | -0.30(-3.35%) |
Aug 17, 2023 | 9.100 | 9.194 | 8.935 | 8.950 | 156,652 | -0.15(-1.65%) |
Aug 16, 2023 | 9.130 | 9.215 | 9.075 | 9.100 | 150,372 | -0.05(-0.55%) |
Aug 15, 2023 | 9.130 | 9.330 | 9.070 | 9.150 | 213,518 | -0.05(-0.54%) |
Aug 14, 2023 | 9.300 | 9.335 | 9.140 | 9.200 | 333,247 | -0.12(-1.29%) |
Aug 11, 2023 | 9.260 | 9.420 | 9.120 | 9.320 | 323,323 | +0.01(+0.11%) |
Aug 10, 2023 | 9.790 | 9.835 | 9.240 | 9.310 | 364,448 | -0.48(-4.90%) |
Aug 09, 2023 | 8.620 | 9.850 | 8.620 | 9.790 | 802,099 | +1.39(+16.55%) |
Aug 08, 2023 | 8.100 | 8.410 | 8.090 | 8.400 | 154,148 | +0.17(+2.07%) |
Aug 07, 2023 | 8.050 | 8.240 | 7.920 | 8.230 | 150,661 | +0.20(+2.49%) |
Aug 04, 2023 | 8.240 | 8.360 | 8.020 | 8.030 | 143,281 | -0.20(-2.43%) |
Aug 03, 2023 | 8.220 | 8.355 | 8.140 | 8.230 | 158,960 | -0.02(-0.24%) |
Aug 02, 2023 | 8.210 | 8.320 | 8.180 | 8.250 | 128,191 | -0.08(-0.96%) |