Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.300 | 7.330 | 7.125 | 7.240 | 3,075,002 | -0.04(-0.55%) |
Oct 30, 2023 | 7.420 | 7.510 | 7.140 | 7.280 | 4,495,171 | -0.07(-0.95%) |
Oct 27, 2023 | 7.420 | 7.435 | 7.145 | 7.350 | 3,433,593 | +0.00(+0.00%) |
Oct 26, 2023 | 7.230 | 7.510 | 7.150 | 7.350 | 5,684,222 | +0.03(+0.41%) |
Oct 25, 2023 | 7.190 | 7.440 | 7.160 | 7.320 | 4,578,092 | +0.14(+1.95%) |
Oct 24, 2023 | 7.250 | 7.280 | 7.070 | 7.180 | 3,763,719 | -0.01(-0.14%) |
Oct 23, 2023 | 7.150 | 7.320 | 7.050 | 7.190 | 4,795,681 | -0.07(-0.96%) |
Oct 20, 2023 | 7.420 | 7.549 | 7.245 | 7.260 | 3,913,009 | -0.19(-2.55%) |
Oct 19, 2023 | 7.590 | 7.660 | 7.430 | 7.450 | 6,158,440 | -0.21(-2.74%) |
Oct 18, 2023 | 7.500 | 7.805 | 7.450 | 7.660 | 7,722,622 | +0.18(+2.41%) |
Oct 17, 2023 | 7.580 | 7.790 | 7.460 | 7.480 | 6,411,993 | -0.26(-3.36%) |
Oct 16, 2023 | 7.760 | 7.800 | 7.600 | 7.740 | 4,017,688 | +0.03(+0.39%) |
Oct 13, 2023 | 7.810 | 7.820 | 7.585 | 7.710 | 5,094,102 | +0.11(+1.45%) |
Oct 12, 2023 | 7.630 | 7.728 | 7.500 | 7.600 | 4,472,840 | +0.01(+0.13%) |
Oct 11, 2023 | 7.440 | 7.650 | 7.350 | 7.590 | 4,054,255 | +0.11(+1.47%) |
Oct 10, 2023 | 7.630 | 7.660 | 7.460 | 7.480 | 4,736,739 | -0.15(-1.97%) |
Oct 09, 2023 | 7.420 | 7.750 | 7.420 | 7.630 | 5,164,784 | +0.42(+5.83%) |
Oct 06, 2023 | 7.130 | 7.240 | 6.980 | 7.210 | 4,182,074 | +0.12(+1.69%) |
Oct 05, 2023 | 6.940 | 7.170 | 6.920 | 7.090 | 4,496,902 | +0.05(+0.71%) |
Oct 04, 2023 | 7.560 | 7.610 | 6.970 | 7.040 | 6,070,534 | -0.66(-8.57%) |
Oct 03, 2023 | 7.610 | 7.760 | 7.550 | 7.700 | 3,900,598 | +0.06(+0.79%) |
Oct 02, 2023 | 8.230 | 8.230 | 7.570 | 7.640 | 7,540,327 | -0.54(-6.60%) |
Sep 29, 2023 | 8.220 | 8.250 | 8.040 | 8.180 | 6,813,265 | -0.03(-0.37%) |
Sep 28, 2023 | 8.160 | 8.280 | 8.080 | 8.210 | 5,643,078 | +0.01(+0.12%) |
Sep 27, 2023 | 7.960 | 8.280 | 7.895 | 8.200 | 11,042,556 | +0.50(+6.49%) |
Sep 26, 2023 | 7.370 | 7.809 | 7.352 | 7.700 | 9,751,648 | +0.24(+3.22%) |
Sep 25, 2023 | 7.080 | 7.470 | 7.380 | 7.460 | 4,077,745 | +0.33(+4.63%) |
Sep 22, 2023 | 7.130 | 7.250 | 7.060 | 7.130 | 7,059,021 | +0.08(+1.13%) |
Sep 21, 2023 | 7.100 | 7.130 | 6.915 | 7.050 | 4,600,155 | -0.05(-0.70%) |
Sep 20, 2023 | 7.100 | 7.276 | 7.060 | 7.100 | 3,902,130 | -0.04(-0.56%) |
Sep 19, 2023 | 7.300 | 7.375 | 7.060 | 7.140 | 4,547,822 | -0.07(-0.97%) |
Sep 18, 2023 | 7.220 | 7.230 | 7.100 | 7.210 | 3,223,198 | +0.03(+0.42%) |
Sep 15, 2023 | 7.200 | 7.300 | 7.140 | 7.180 | 5,976,460 | -0.11(-1.51%) |
Sep 14, 2023 | 7.340 | 7.430 | 7.250 | 7.290 | 3,861,997 | +0.07(+0.97%) |
Sep 13, 2023 | 7.350 | 7.375 | 7.165 | 7.220 | 3,351,338 | -0.13(-1.77%) |
Sep 12, 2023 | 7.270 | 7.450 | 7.215 | 7.350 | 4,981,852 | +0.20(+2.80%) |
Sep 11, 2023 | 7.490 | 7.530 | 7.110 | 7.150 | 3,273,364 | -0.26(-3.51%) |
Sep 08, 2023 | 7.500 | 7.515 | 7.365 | 7.410 | 4,149,292 | -0.03(-0.40%) |
Sep 07, 2023 | 7.450 | 7.520 | 7.310 | 7.440 | 4,474,546 | -0.06(-0.80%) |
Sep 06, 2023 | 7.440 | 7.540 | 7.370 | 7.500 | 3,522,016 | +0.04(+0.54%) |
Sep 05, 2023 | 7.580 | 7.660 | 7.440 | 7.460 | 3,443,830 | -0.08(-1.06%) |
Sep 01, 2023 | 7.420 | 7.600 | 7.345 | 7.540 | 3,934,776 | +0.26(+3.57%) |
Aug 31, 2023 | 7.410 | 7.410 | 7.250 | 7.280 | 3,137,901 | -0.05(-0.68%) |
Aug 30, 2023 | 7.360 | 7.430 | 7.310 | 7.330 | 2,067,993 | -0.03(-0.41%) |
Aug 29, 2023 | 7.210 | 7.380 | 7.065 | 7.360 | 3,891,787 | +0.17(+2.36%) |
Aug 28, 2023 | 7.060 | 7.210 | 7.030 | 7.190 | 2,430,700 | +0.17(+2.42%) |
Aug 25, 2023 | 6.900 | 7.060 | 6.830 | 7.020 | 3,736,564 | +0.18(+2.63%) |
Aug 24, 2023 | 6.840 | 7.005 | 6.830 | 6.840 | 3,478,490 | -0.12(-1.72%) |
Aug 23, 2023 | 7.170 | 7.170 | 6.920 | 6.960 | 5,641,878 | -0.30(-4.13%) |
Aug 22, 2023 | 7.350 | 7.430 | 7.240 | 7.260 | 2,276,439 | -0.04(-0.55%) |
Aug 21, 2023 | 7.510 | 7.520 | 7.280 | 7.300 | 2,362,509 | -0.12(-1.62%) |
Aug 18, 2023 | 7.190 | 7.450 | 7.138 | 7.420 | 3,517,941 | +0.11(+1.50%) |
Aug 17, 2023 | 7.270 | 7.380 | 7.225 | 7.310 | 3,492,383 | +0.16(+2.24%) |
Aug 16, 2023 | 7.290 | 7.395 | 7.150 | 7.150 | 3,374,707 | -0.14(-1.92%) |
Aug 15, 2023 | 7.320 | 7.375 | 7.190 | 7.290 | 3,551,109 | -0.08(-1.09%) |
Aug 14, 2023 | 7.380 | 7.410 | 7.270 | 7.370 | 3,785,096 | -0.10(-1.34%) |
Aug 11, 2023 | 7.360 | 7.490 | 7.265 | 7.470 | 4,349,791 | +0.08(+1.08%) |
Aug 10, 2023 | 7.430 | 7.550 | 7.295 | 7.390 | 5,134,300 | -0.05(-0.67%) |
Aug 09, 2023 | 7.380 | 7.577 | 7.240 | 7.440 | 8,342,356 | +0.19(+2.62%) |
Aug 08, 2023 | 7.150 | 7.275 | 6.940 | 7.250 | 6,237,536 | -0.08(-1.09%) |
Aug 07, 2023 | 6.690 | 7.330 | 6.380 | 7.330 | 10,777,786 | +0.02(+0.27%) |
Aug 04, 2023 | 7.290 | 7.340 | 7.185 | 7.310 | 6,890,838 | +0.10(+1.39%) |
Aug 03, 2023 | 7.160 | 7.425 | 7.115 | 7.210 | 7,447,278 | +0.13(+1.84%) |
Aug 02, 2023 | 7.060 | 7.200 | 6.935 | 7.080 | 4,867,926 | -0.09(-1.26%) |