Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.431 | 7.471 | 7.412 | 7.441 | 28,214 | +0.01(+0.13%) |
Oct 30, 2023 | 7.471 | 7.471 | 7.422 | 7.431 | 19,272 | +0.07(+0.94%) |
Oct 27, 2023 | 7.362 | 7.392 | 7.342 | 7.362 | 13,046 | +0.02(+0.27%) |
Oct 26, 2023 | 7.422 | 7.422 | 7.313 | 7.342 | 99,198 | -0.15(-1.98%) |
Oct 25, 2023 | 7.580 | 7.600 | 7.491 | 7.491 | 10,018 | -0.09(-1.18%) |
Oct 24, 2023 | 7.531 | 7.590 | 7.511 | 7.580 | 25,989 | +0.06(+0.79%) |
Oct 23, 2023 | 7.501 | 7.590 | 7.501 | 7.521 | 18,304 | -0.01(-0.13%) |
Oct 20, 2023 | 7.630 | 7.659 | 7.531 | 7.531 | 10,249 | -0.15(-1.94%) |
Oct 19, 2023 | 7.709 | 7.783 | 7.679 | 7.679 | 6,937 | +0.01(+0.13%) |
Oct 18, 2023 | 7.709 | 7.768 | 7.669 | 7.669 | 11,114 | -0.12(-1.53%) |
Oct 17, 2023 | 7.778 | 7.799 | 7.739 | 7.788 | 6,346 | -0.06(-0.76%) |
Oct 16, 2023 | 7.818 | 7.888 | 7.818 | 7.848 | 2,233 | +0.06(+0.76%) |
Oct 13, 2023 | 7.887 | 7.887 | 7.778 | 7.788 | 34,749 | -0.08(-1.01%) |
Oct 12, 2023 | 7.947 | 7.962 | 7.867 | 7.867 | 11,914 | -0.17(-2.10%) |
Oct 11, 2023 | 8.026 | 8.137 | 7.986 | 8.036 | 17,814 | +0.03(+0.37%) |
Oct 10, 2023 | 7.957 | 8.026 | 7.957 | 8.006 | 12,230 | +0.13(+1.64%) |
Oct 09, 2023 | 7.858 | 7.897 | 7.783 | 7.877 | 8,291 | -0.08(-1.00%) |
Oct 06, 2023 | 7.818 | 7.996 | 7.818 | 7.957 | 7,746 | +0.10(+1.26%) |
Oct 05, 2023 | 7.937 | 7.937 | 7.818 | 7.858 | 7,604 | -0.05(-0.63%) |
Oct 04, 2023 | 7.937 | 7.947 | 7.848 | 7.907 | 25,016 | -0.03(-0.37%) |
Oct 03, 2023 | 7.947 | 7.964 | 7.928 | 7.936 | 14,938 | -0.07(-0.87%) |
Oct 02, 2023 | 8.115 | 8.115 | 8.006 | 8.006 | 22,760 | -0.09(-1.10%) |
Sep 29, 2023 | 8.095 | 8.165 | 8.046 | 8.095 | 8,013 | +0.06(+0.74%) |
Sep 28, 2023 | 7.957 | 8.056 | 7.957 | 8.036 | 7,440 | +0.11(+1.37%) |
Sep 27, 2023 | 7.897 | 7.947 | 7.891 | 7.927 | 28,396 | +0.04(+0.50%) |
Sep 26, 2023 | 7.976 | 8.016 | 7.887 | 7.887 | 18,244 | -0.19(-2.33%) |
Sep 25, 2023 | 8.125 | 8.090 | 8.076 | 8.076 | 6,349 | -0.15(-1.81%) |
Sep 22, 2023 | 8.244 | 8.373 | 8.197 | 8.224 | 28,133 | -0.04(-0.48%) |
Sep 21, 2023 | 8.293 | 8.322 | 8.264 | 8.264 | 3,621 | -0.07(-0.83%) |
Sep 20, 2023 | 8.333 | 8.412 | 8.333 | 8.333 | 8,586 | +0.01(+0.12%) |
Sep 19, 2023 | 8.373 | 8.383 | 8.313 | 8.323 | 22,053 | -0.07(-0.83%) |
Sep 18, 2023 | 8.412 | 8.412 | 8.363 | 8.393 | 16,245 | -0.08(-0.94%) |
Sep 15, 2023 | 8.482 | 8.482 | 8.472 | 8.472 | 5,535 | +0.03(+0.35%) |
Sep 14, 2023 | 8.432 | 8.521 | 8.432 | 8.442 | 13,772 | -0.04(-0.47%) |
Sep 13, 2023 | 8.482 | 8.483 | 8.479 | 8.482 | 4,501 | -0.01(-0.11%) |
Sep 12, 2023 | 8.502 | 8.502 | 8.442 | 8.491 | 4,760 | -0.04(-0.47%) |
Sep 11, 2023 | 8.551 | 8.590 | 8.531 | 8.531 | 5,612 | +0.01(+0.12%) |
Sep 08, 2023 | 8.521 | 8.526 | 8.521 | 8.521 | 2,191 | +0.02(+0.21%) |
Sep 07, 2023 | 8.561 | 8.561 | 8.504 | 8.504 | 3,040 | -0.08(-0.90%) |
Sep 06, 2023 | 8.650 | 8.650 | 8.581 | 8.581 | 5,588 | -0.03(-0.35%) |
Sep 05, 2023 | 8.630 | 8.670 | 8.611 | 8.611 | 20,512 | -0.08(-0.91%) |
Sep 01, 2023 | 8.739 | 8.739 | 8.651 | 8.690 | 9,840 | -0.01(-0.11%) |
Aug 31, 2023 | 8.680 | 8.710 | 8.670 | 8.700 | 17,883 | +0.07(+0.80%) |
Aug 30, 2023 | 8.710 | 8.725 | 8.611 | 8.630 | 38,681 | -0.09(-1.02%) |
Aug 29, 2023 | 8.571 | 8.730 | 8.571 | 8.720 | 27,472 | +0.13(+1.48%) |
Aug 28, 2023 | 8.581 | 8.640 | 8.571 | 8.593 | 26,375 | -0.01(-0.09%) |
Aug 25, 2023 | 8.571 | 8.630 | 8.571 | 8.601 | 23,550 | +0.07(+0.81%) |
Aug 24, 2023 | 8.571 | 8.571 | 8.521 | 8.531 | 27,478 | -0.11(-1.26%) |
Aug 23, 2023 | 8.611 | 8.659 | 8.601 | 8.640 | 7,640 | +0.05(+0.55%) |
Aug 22, 2023 | 8.601 | 8.601 | 8.581 | 8.593 | 9,469 | +0.00(+0.02%) |
Aug 21, 2023 | 8.601 | 8.601 | 8.551 | 8.591 | 10,946 | -0.01(-0.12%) |
Aug 18, 2023 | 8.591 | 8.630 | 8.591 | 8.601 | 7,914 | -0.07(-0.80%) |
Aug 17, 2023 | 8.809 | 8.813 | 8.670 | 8.670 | 16,383 | -0.07(-0.79%) |
Aug 16, 2023 | 8.779 | 8.809 | 8.739 | 8.739 | 34,072 | +0.00(+0.00%) |
Aug 15, 2023 | 8.729 | 8.744 | 8.729 | 8.739 | 15,044 | -0.02(-0.23%) |
Aug 14, 2023 | 8.769 | 8.809 | 8.749 | 8.759 | 13,118 | -0.07(-0.79%) |
Aug 11, 2023 | 8.898 | 8.898 | 8.775 | 8.829 | 27,365 | -0.06(-0.67%) |
Aug 10, 2023 | 8.908 | 8.992 | 8.888 | 8.888 | 21,577 | +0.05(+0.56%) |
Aug 09, 2023 | 8.819 | 8.898 | 8.819 | 8.838 | 23,588 | +0.04(+0.45%) |
Aug 08, 2023 | 8.868 | 8.829 | 8.744 | 8.798 | 24,942 | -0.12(-1.34%) |
Aug 07, 2023 | 8.858 | 8.938 | 8.848 | 8.918 | 73,666 | +0.13(+1.47%) |
Aug 04, 2023 | 8.868 | 8.908 | 8.789 | 8.789 | 24,820 | -0.03(-0.34%) |
Aug 03, 2023 | 8.868 | 8.868 | 8.789 | 8.819 | 9,632 | -0.05(-0.56%) |
Aug 02, 2023 | 8.997 | 8.997 | 8.838 | 8.868 | 31,212 | -0.21(-2.29%) |