Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.892 | 8.066 | 7.534 | 7.690 | 44,787 | -0.08(-1.06%) |
Oct 30, 2023 | 7.671 | 7.800 | 7.497 | 7.772 | 28,367 | +0.15(+1.93%) |
Oct 27, 2023 | 7.644 | 7.671 | 7.442 | 7.625 | 23,460 | +0.00(+0.00%) |
Oct 26, 2023 | 7.469 | 7.828 | 7.331 | 7.625 | 75,339 | +0.16(+2.09%) |
Oct 25, 2023 | 7.451 | 7.598 | 7.258 | 7.469 | 29,563 | -0.03(-0.37%) |
Oct 24, 2023 | 7.497 | 7.524 | 7.322 | 7.497 | 31,446 | +0.05(+0.62%) |
Oct 23, 2023 | 7.304 | 7.552 | 7.211 | 7.451 | 36,452 | +0.10(+1.38%) |
Oct 20, 2023 | 7.359 | 7.432 | 7.258 | 7.350 | 52,879 | +0.01(+0.13%) |
Oct 19, 2023 | 7.570 | 7.644 | 7.331 | 7.341 | 31,481 | -0.23(-3.03%) |
Oct 18, 2023 | 7.745 | 7.772 | 7.561 | 7.570 | 63,459 | -0.17(-2.14%) |
Oct 17, 2023 | 7.423 | 7.860 | 7.372 | 7.736 | 99,858 | +0.28(+3.82%) |
Oct 16, 2023 | 7.515 | 7.625 | 7.368 | 7.451 | 31,953 | +0.06(+0.75%) |
Oct 13, 2023 | 7.414 | 7.451 | 6.982 | 7.396 | 82,410 | -0.04(-0.49%) |
Oct 12, 2023 | 7.745 | 7.800 | 7.313 | 7.432 | 72,496 | -0.39(-4.94%) |
Oct 11, 2023 | 7.699 | 7.846 | 7.306 | 7.818 | 18,361 | +0.06(+0.71%) |
Oct 10, 2023 | 7.488 | 7.929 | 7.442 | 7.763 | 40,160 | +0.24(+3.17%) |
Oct 09, 2023 | 7.478 | 7.579 | 7.373 | 7.524 | 46,654 | -0.06(-0.73%) |
Oct 06, 2023 | 7.506 | 7.644 | 7.203 | 7.579 | 71,489 | +0.06(+0.86%) |
Oct 05, 2023 | 7.423 | 7.690 | 7.423 | 7.515 | 59,892 | +0.09(+1.24%) |
Oct 04, 2023 | 7.359 | 7.506 | 7.359 | 7.423 | 29,543 | +0.06(+0.75%) |
Oct 03, 2023 | 7.616 | 7.707 | 7.212 | 7.368 | 57,935 | -0.25(-3.26%) |
Oct 02, 2023 | 7.828 | 7.828 | 7.552 | 7.616 | 32,494 | -0.22(-2.81%) |
Sep 29, 2023 | 7.929 | 7.929 | 7.726 | 7.837 | 44,599 | -0.07(-0.93%) |
Sep 28, 2023 | 7.736 | 7.947 | 7.737 | 7.910 | 22,636 | -0.02(-0.23%) |
Sep 27, 2023 | 7.818 | 7.965 | 7.818 | 7.929 | 37,997 | +0.16(+2.01%) |
Sep 26, 2023 | 8.269 | 8.296 | 7.772 | 7.772 | 76,248 | -0.53(-6.42%) |
Sep 25, 2023 | 8.241 | 8.305 | 8.250 | 8.305 | 36,563 | +0.06(+0.78%) |
Sep 22, 2023 | 8.241 | 8.394 | 8.195 | 8.241 | 41,174 | +0.00(+0.00%) |
Sep 21, 2023 | 8.425 | 8.434 | 8.085 | 8.241 | 100,353 | -0.23(-2.71%) |
Sep 20, 2023 | 8.498 | 8.535 | 8.425 | 8.471 | 23,692 | +0.06(+0.65%) |
Sep 19, 2023 | 8.259 | 8.434 | 8.259 | 8.415 | 39,965 | +0.06(+0.66%) |
Sep 18, 2023 | 8.415 | 8.480 | 8.314 | 8.360 | 42,418 | -0.08(-0.98%) |
Sep 15, 2023 | 8.452 | 8.498 | 8.241 | 8.443 | 237,765 | -0.03(-0.33%) |
Sep 14, 2023 | 8.452 | 8.544 | 8.393 | 8.471 | 38,775 | +0.06(+0.77%) |
Sep 13, 2023 | 8.434 | 8.507 | 8.388 | 8.406 | 51,248 | +0.05(+0.55%) |
Sep 12, 2023 | 8.296 | 8.471 | 8.296 | 8.360 | 47,606 | -0.05(-0.55%) |
Sep 11, 2023 | 8.342 | 8.415 | 8.319 | 8.406 | 30,728 | +0.11(+1.33%) |
Sep 08, 2023 | 8.204 | 8.351 | 8.204 | 8.296 | 27,005 | +0.03(+0.33%) |
Sep 07, 2023 | 8.324 | 8.388 | 8.250 | 8.269 | 26,731 | -0.10(-1.21%) |
Sep 06, 2023 | 8.314 | 8.411 | 8.278 | 8.370 | 22,215 | +0.06(+0.77%) |
Sep 05, 2023 | 8.452 | 8.544 | 8.085 | 8.305 | 69,353 | -0.20(-2.38%) |
Sep 01, 2023 | 8.608 | 8.755 | 8.471 | 8.507 | 44,875 | -0.06(-0.64%) |
Aug 31, 2023 | 8.599 | 8.728 | 8.553 | 8.562 | 45,220 | +0.06(+0.65%) |
Aug 30, 2023 | 8.498 | 8.627 | 8.452 | 8.507 | 37,394 | -0.03(-0.32%) |
Aug 29, 2023 | 8.397 | 8.618 | 8.397 | 8.535 | 46,926 | +0.14(+1.64%) |
Aug 28, 2023 | 8.305 | 8.434 | 8.305 | 8.397 | 19,951 | +0.10(+1.22%) |
Aug 25, 2023 | 8.287 | 8.388 | 8.287 | 8.296 | 18,565 | +0.04(+0.44%) |
Aug 24, 2023 | 8.581 | 8.581 | 8.250 | 8.259 | 44,931 | -0.25(-2.92%) |
Aug 23, 2023 | 8.011 | 8.507 | 8.011 | 8.507 | 109,339 | +0.54(+6.80%) |
Aug 22, 2023 | 8.122 | 8.229 | 7.929 | 7.965 | 67,761 | -0.17(-2.03%) |
Aug 21, 2023 | 8.553 | 8.664 | 8.103 | 8.131 | 109,473 | -0.54(-6.25%) |
Aug 18, 2023 | 8.726 | 8.762 | 8.566 | 8.673 | 103,809 | -0.04(-0.51%) |
Aug 17, 2023 | 8.619 | 8.801 | 8.619 | 8.717 | 70,469 | +0.13(+1.55%) |
Aug 16, 2023 | 8.637 | 8.637 | 8.459 | 8.584 | 27,674 | +0.09(+1.05%) |
Aug 15, 2023 | 8.637 | 8.719 | 8.468 | 8.495 | 57,204 | -0.21(-2.45%) |
Aug 14, 2023 | 8.886 | 8.886 | 8.619 | 8.708 | 136,018 | +0.12(+1.34%) |
Aug 11, 2023 | 8.513 | 8.735 | 8.513 | 8.593 | 122,381 | +0.08(+0.94%) |
Aug 10, 2023 | 8.415 | 8.593 | 8.393 | 8.513 | 51,747 | +0.13(+1.59%) |
Aug 09, 2023 | 8.166 | 8.451 | 8.131 | 8.380 | 48,780 | +0.12(+1.51%) |
Aug 08, 2023 | 8.211 | 8.264 | 8.033 | 8.255 | 66,504 | +0.04(+0.43%) |
Aug 07, 2023 | 8.095 | 8.331 | 8.095 | 8.220 | 53,839 | +0.12(+1.54%) |
Aug 04, 2023 | 8.077 | 8.131 | 7.997 | 8.095 | 44,462 | +0.08(+1.00%) |
Aug 03, 2023 | 8.246 | 8.255 | 7.953 | 8.015 | 58,804 | -0.26(-3.11%) |
Aug 02, 2023 | 8.326 | 8.326 | 8.246 | 8.273 | 36,403 | -0.10(-1.17%) |