Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.320 | 6.430 | 6.165 | 6.200 | 353,423 | -0.14(-2.21%) |
Oct 30, 2023 | 6.380 | 6.430 | 6.295 | 6.340 | 418,405 | -0.02(-0.31%) |
Oct 27, 2023 | 6.220 | 6.390 | 6.170 | 6.360 | 857,112 | +0.16(+2.58%) |
Oct 26, 2023 | 6.420 | 6.430 | 6.130 | 6.200 | 729,084 | -0.26(-4.02%) |
Oct 25, 2023 | 6.560 | 6.560 | 6.390 | 6.460 | 744,984 | -0.16(-2.42%) |
Oct 24, 2023 | 6.650 | 6.805 | 6.610 | 6.620 | 722,352 | -0.01(-0.15%) |
Oct 23, 2023 | 6.770 | 6.800 | 6.600 | 6.630 | 1,228,508 | -0.12(-1.78%) |
Oct 20, 2023 | 6.720 | 6.950 | 6.670 | 6.750 | 740,827 | +0.00(+0.00%) |
Oct 19, 2023 | 6.940 | 6.990 | 6.720 | 6.750 | 377,441 | -0.19(-2.74%) |
Oct 18, 2023 | 6.790 | 7.030 | 6.750 | 6.940 | 403,776 | +0.12(+1.76%) |
Oct 17, 2023 | 6.590 | 6.900 | 6.510 | 6.820 | 501,689 | +0.20(+3.02%) |
Oct 16, 2023 | 6.590 | 6.830 | 6.480 | 6.620 | 1,271,165 | +0.05(+0.76%) |
Oct 13, 2023 | 6.400 | 6.620 | 6.360 | 6.570 | 975,230 | +0.16(+2.50%) |
Oct 12, 2023 | 6.990 | 7.090 | 6.320 | 6.410 | 803,250 | -0.58(-8.30%) |
Oct 11, 2023 | 7.340 | 7.410 | 6.840 | 6.990 | 517,888 | -0.39(-5.35%) |
Oct 10, 2023 | 7.140 | 7.450 | 7.050 | 7.385 | 589,768 | +0.33(+4.75%) |
Oct 09, 2023 | 7.000 | 7.060 | 6.870 | 7.050 | 555,408 | -0.02(-0.28%) |
Oct 06, 2023 | 7.110 | 7.170 | 6.730 | 7.070 | 629,357 | -0.08(-1.12%) |
Oct 05, 2023 | 7.640 | 7.680 | 6.930 | 7.150 | 1,076,832 | -0.25(-3.38%) |
Oct 04, 2023 | 8.010 | 8.160 | 7.170 | 7.400 | 1,101,611 | -0.20(-2.63%) |
Oct 03, 2023 | 7.380 | 7.640 | 7.365 | 7.600 | 459,048 | +0.16(+2.15%) |
Oct 02, 2023 | 7.310 | 7.455 | 7.250 | 7.440 | 469,595 | +0.13(+1.78%) |
Sep 29, 2023 | 7.340 | 7.365 | 7.225 | 7.310 | 427,562 | -0.01(-0.14%) |
Sep 28, 2023 | 7.230 | 7.450 | 7.155 | 7.320 | 408,773 | +0.08(+1.10%) |
Sep 27, 2023 | 7.300 | 7.390 | 7.165 | 7.240 | 353,221 | -0.05(-0.69%) |
Sep 26, 2023 | 7.340 | 7.550 | 7.260 | 7.290 | 541,483 | -0.08(-1.09%) |
Sep 25, 2023 | 7.350 | 7.400 | 7.380 | 7.370 | 686,710 | +0.35(+4.99%) |
Sep 22, 2023 | 7.150 | 7.230 | 6.970 | 7.020 | 418,844 | -0.09(-1.27%) |
Sep 21, 2023 | 7.080 | 7.220 | 7.060 | 7.110 | 555,257 | +0.00(+0.00%) |
Sep 20, 2023 | 7.470 | 7.570 | 7.090 | 7.110 | 679,165 | -0.35(-4.69%) |
Sep 19, 2023 | 7.250 | 7.510 | 7.050 | 7.460 | 1,353,781 | +0.32(+4.48%) |
Sep 18, 2023 | 7.300 | 7.305 | 7.070 | 7.140 | 1,076,647 | -0.16(-2.19%) |
Sep 15, 2023 | 7.460 | 7.540 | 7.070 | 7.300 | 9,137,658 | -0.17(-2.28%) |
Sep 14, 2023 | 7.440 | 7.630 | 7.380 | 7.470 | 1,243,999 | +0.03(+0.40%) |
Sep 13, 2023 | 7.100 | 7.540 | 7.035 | 7.440 | 793,350 | +0.30(+4.20%) |
Sep 12, 2023 | 7.220 | 7.220 | 7.010 | 7.140 | 746,571 | -0.08(-1.11%) |
Sep 11, 2023 | 7.150 | 7.310 | 7.010 | 7.220 | 795,914 | +0.11(+1.55%) |
Sep 08, 2023 | 7.000 | 7.150 | 6.810 | 7.110 | 883,795 | +0.09(+1.28%) |
Sep 07, 2023 | 7.020 | 7.100 | 6.870 | 7.020 | 874,778 | -0.05(-0.71%) |
Sep 06, 2023 | 7.250 | 7.250 | 6.880 | 7.070 | 863,479 | -0.17(-2.28%) |
Sep 05, 2023 | 7.500 | 7.500 | 6.715 | 7.235 | 1,712,256 | -0.50(-6.40%) |
Sep 01, 2023 | 8.030 | 8.130 | 7.690 | 7.730 | 386,501 | -0.30(-3.74%) |
Aug 31, 2023 | 8.400 | 8.454 | 8.010 | 8.030 | 455,231 | -0.38(-4.52%) |
Aug 30, 2023 | 8.160 | 8.440 | 8.150 | 8.410 | 396,727 | +0.26(+3.19%) |
Aug 29, 2023 | 8.000 | 8.160 | 7.830 | 8.150 | 450,854 | +0.15(+1.88%) |
Aug 28, 2023 | 8.350 | 8.470 | 7.920 | 8.000 | 477,177 | -0.34(-4.08%) |
Aug 25, 2023 | 8.430 | 8.570 | 8.320 | 8.340 | 224,718 | -0.09(-1.07%) |
Aug 24, 2023 | 8.720 | 8.730 | 8.390 | 8.430 | 248,664 | -0.33(-3.77%) |
Aug 23, 2023 | 8.700 | 8.960 | 8.460 | 8.760 | 244,467 | -0.12(-1.35%) |
Aug 22, 2023 | 8.520 | 8.890 | 8.495 | 8.880 | 457,979 | +0.37(+4.35%) |
Aug 21, 2023 | 8.590 | 8.640 | 8.420 | 8.510 | 421,013 | -0.10(-1.16%) |
Aug 18, 2023 | 8.490 | 8.730 | 8.405 | 8.610 | 384,826 | +0.03(+0.35%) |
Aug 17, 2023 | 8.570 | 8.810 | 8.476 | 8.580 | 458,884 | +0.00(+0.00%) |
Aug 16, 2023 | 9.210 | 9.430 | 8.450 | 8.580 | 1,171,958 | -0.11(-1.27%) |
Aug 15, 2023 | 8.440 | 8.720 | 8.380 | 8.690 | 320,200 | +0.26(+3.08%) |
Aug 14, 2023 | 8.340 | 8.500 | 8.180 | 8.430 | 322,829 | +0.09(+1.08%) |
Aug 11, 2023 | 8.120 | 8.360 | 8.120 | 8.340 | 323,871 | +0.23(+2.84%) |
Aug 10, 2023 | 8.220 | 8.390 | 8.100 | 8.110 | 852,464 | -0.11(-1.34%) |
Aug 09, 2023 | 8.220 | 8.330 | 8.060 | 8.220 | 309,158 | -0.02(-0.24%) |
Aug 08, 2023 | 8.360 | 8.360 | 8.080 | 8.240 | 337,154 | -0.22(-2.60%) |
Aug 07, 2023 | 8.460 | 8.530 | 8.350 | 8.460 | 255,846 | +0.05(+0.59%) |
Aug 04, 2023 | 8.340 | 8.515 | 8.340 | 8.410 | 228,516 | +0.07(+0.84%) |
Aug 03, 2023 | 8.350 | 8.480 | 8.245 | 8.340 | 264,724 | -0.05(-0.60%) |
Aug 02, 2023 | 8.510 | 8.630 | 8.380 | 8.390 | 256,867 | -0.21(-2.44%) |