Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.294 | 7.299 | 7.157 | 7.274 | 552,104 | +0.02(+0.27%) |
Oct 30, 2023 | 7.245 | 7.304 | 7.132 | 7.255 | 743,765 | +0.07(+0.95%) |
Oct 27, 2023 | 7.186 | 7.196 | 7.049 | 7.186 | 858,891 | +0.14(+1.94%) |
Oct 26, 2023 | 7.147 | 7.225 | 6.986 | 7.049 | 421,559 | -0.16(-2.17%) |
Oct 25, 2023 | 7.196 | 7.284 | 7.128 | 7.206 | 367,619 | -0.02(-0.27%) |
Oct 24, 2023 | 7.343 | 7.343 | 7.206 | 7.225 | 343,302 | -0.07(-0.94%) |
Oct 23, 2023 | 7.294 | 7.352 | 7.191 | 7.294 | 449,773 | -0.02(-0.27%) |
Oct 20, 2023 | 7.499 | 7.499 | 7.294 | 7.313 | 907,038 | -0.17(-2.22%) |
Oct 19, 2023 | 7.372 | 7.680 | 7.313 | 7.480 | 640,716 | +0.05(+0.66%) |
Oct 18, 2023 | 7.597 | 7.616 | 7.411 | 7.431 | 375,015 | -0.17(-2.19%) |
Oct 17, 2023 | 7.382 | 7.641 | 7.382 | 7.597 | 536,693 | +0.18(+2.37%) |
Oct 16, 2023 | 7.548 | 7.548 | 7.357 | 7.421 | 402,507 | -0.10(-1.30%) |
Oct 13, 2023 | 7.470 | 7.558 | 7.374 | 7.519 | 498,735 | +0.13(+1.72%) |
Oct 12, 2023 | 7.470 | 7.480 | 7.308 | 7.392 | 383,933 | -0.06(-0.79%) |
Oct 11, 2023 | 7.401 | 7.450 | 7.352 | 7.450 | 326,910 | +0.03(+0.40%) |
Oct 10, 2023 | 7.499 | 7.499 | 7.367 | 7.421 | 627,779 | -0.10(-1.30%) |
Oct 09, 2023 | 7.421 | 7.597 | 7.382 | 7.519 | 520,061 | +0.20(+2.67%) |
Oct 06, 2023 | 7.225 | 7.362 | 7.132 | 7.323 | 472,540 | +0.10(+1.35%) |
Oct 05, 2023 | 7.147 | 7.264 | 7.108 | 7.225 | 575,810 | +0.01(+0.14%) |
Oct 04, 2023 | 7.421 | 7.460 | 7.172 | 7.216 | 541,194 | -0.32(-4.28%) |
Oct 03, 2023 | 7.421 | 7.553 | 7.333 | 7.538 | 554,676 | +0.03(+0.39%) |
Oct 02, 2023 | 7.763 | 7.812 | 7.470 | 7.509 | 750,172 | -0.26(-3.40%) |
Sep 29, 2023 | 7.900 | 7.924 | 7.744 | 7.773 | 778,607 | -0.13(-1.61%) |
Sep 28, 2023 | 7.910 | 7.968 | 7.822 | 7.900 | 551,879 | -0.02(-0.25%) |
Sep 27, 2023 | 7.920 | 8.017 | 7.890 | 7.920 | 704,113 | +0.11(+1.38%) |
Sep 26, 2023 | 7.822 | 7.871 | 7.770 | 7.812 | 405,548 | -0.06(-0.75%) |
Sep 25, 2023 | 7.841 | 7.900 | 7.802 | 7.871 | 651,771 | +0.01(+0.12%) |
Sep 22, 2023 | 7.920 | 8.012 | 7.851 | 7.861 | 481,819 | -0.02(-0.25%) |
Sep 21, 2023 | 7.920 | 8.017 | 7.861 | 7.880 | 813,781 | -0.02(-0.25%) |
Sep 20, 2023 | 7.949 | 8.047 | 7.890 | 7.900 | 601,049 | -0.05(-0.61%) |
Sep 19, 2023 | 8.096 | 8.125 | 7.949 | 7.949 | 635,322 | -0.12(-1.45%) |
Sep 18, 2023 | 8.115 | 8.272 | 8.047 | 8.066 | 812,196 | +0.00(+0.00%) |
Sep 15, 2023 | 8.047 | 8.115 | 7.929 | 8.066 | 3,299,554 | +0.01(+0.12%) |
Sep 14, 2023 | 7.949 | 8.056 | 7.929 | 8.056 | 1,034,565 | +0.22(+2.74%) |
Sep 13, 2023 | 7.998 | 8.027 | 7.822 | 7.841 | 746,224 | -0.14(-1.72%) |
Sep 12, 2023 | 7.949 | 8.130 | 7.832 | 7.978 | 749,045 | +0.16(+2.00%) |
Sep 11, 2023 | 8.125 | 8.174 | 7.822 | 7.822 | 734,828 | -0.28(-3.50%) |
Sep 08, 2023 | 8.096 | 8.174 | 8.047 | 8.105 | 680,692 | +0.05(+0.61%) |
Sep 07, 2023 | 8.105 | 8.174 | 7.988 | 8.056 | 519,037 | -0.09(-1.08%) |
Sep 06, 2023 | 8.125 | 8.208 | 8.076 | 8.144 | 477,774 | +0.04(+0.48%) |
Sep 05, 2023 | 8.115 | 8.242 | 8.076 | 8.105 | 879,751 | +0.04(+0.48%) |
Sep 01, 2023 | 7.978 | 8.193 | 7.978 | 8.066 | 908,892 | +0.20(+2.48%) |
Aug 31, 2023 | 7.920 | 7.949 | 7.812 | 7.871 | 771,441 | -0.02(-0.25%) |
Aug 30, 2023 | 7.978 | 8.042 | 7.851 | 7.890 | 552,640 | -0.07(-0.86%) |
Aug 29, 2023 | 8.008 | 8.008 | 7.901 | 7.959 | 488,771 | -0.04(-0.49%) |
Aug 28, 2023 | 7.920 | 8.154 | 7.890 | 7.998 | 550,035 | +0.11(+1.36%) |
Aug 25, 2023 | 7.949 | 7.978 | 7.871 | 7.890 | 592,319 | -0.02(-0.25%) |
Aug 24, 2023 | 7.792 | 7.924 | 7.783 | 7.910 | 989,352 | +0.08(+1.00%) |
Aug 23, 2023 | 7.949 | 7.973 | 7.792 | 7.832 | 1,070,942 | -0.13(-1.60%) |
Aug 22, 2023 | 8.027 | 8.096 | 7.910 | 7.959 | 1,039,758 | -0.10(-1.21%) |
Aug 21, 2023 | 8.203 | 8.213 | 7.988 | 8.056 | 974,865 | -0.15(-1.79%) |
Aug 18, 2023 | 8.047 | 8.223 | 7.998 | 8.203 | 726,189 | +0.06(+0.72%) |
Aug 17, 2023 | 8.262 | 8.316 | 8.105 | 8.144 | 1,071,732 | -0.05(-0.60%) |
Aug 16, 2023 | 8.213 | 8.340 | 8.159 | 8.193 | 1,024,112 | +0.02(+0.24%) |
Aug 15, 2023 | 8.115 | 8.184 | 8.056 | 8.174 | 1,212,526 | -0.01(-0.12%) |
Aug 14, 2023 | 8.213 | 8.218 | 8.037 | 8.184 | 1,218,000 | +0.08(+0.97%) |
Aug 11, 2023 | 8.008 | 8.223 | 8.008 | 8.105 | 878,974 | +0.09(+1.10%) |
Aug 10, 2023 | 8.086 | 8.193 | 7.993 | 8.017 | 753,070 | -0.07(-0.85%) |
Aug 09, 2023 | 7.998 | 8.223 | 7.968 | 8.086 | 1,337,522 | +0.13(+1.60%) |
Aug 08, 2023 | 7.812 | 7.959 | 7.695 | 7.959 | 1,123,229 | -0.02(-0.25%) |
Aug 07, 2023 | 8.203 | 8.267 | 7.910 | 7.978 | 1,166,787 | -0.26(-3.20%) |
Aug 04, 2023 | 8.213 | 8.389 | 8.096 | 8.242 | 1,048,005 | +0.03(+0.36%) |
Aug 03, 2023 | 8.252 | 8.456 | 7.989 | 8.213 | 2,214,566 | +0.17(+2.05%) |
Aug 02, 2023 | 8.232 | 8.261 | 8.018 | 8.048 | 822,283 | -0.16(-1.90%) |