Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.255 | 7.550 | 7.240 | 7.500 | 23,446,000 | +0.55(+7.91%) |
Oct 30, 2023 | 6.950 | 7.030 | 6.920 | 6.950 | 12,928,846 | -0.25(-3.47%) |
Oct 27, 2023 | 7.420 | 7.440 | 7.180 | 7.200 | 20,049,436 | -0.11(-1.50%) |
Oct 26, 2023 | 7.070 | 7.363 | 7.030 | 7.310 | 24,333,660 | +0.24(+3.39%) |
Oct 25, 2023 | 7.000 | 7.080 | 6.920 | 7.070 | 12,621,712 | +0.11(+1.58%) |
Oct 24, 2023 | 6.800 | 6.960 | 6.760 | 6.960 | 11,396,961 | +0.15(+2.20%) |
Oct 23, 2023 | 6.770 | 6.850 | 6.740 | 6.810 | 12,155,480 | +0.03(+0.44%) |
Oct 20, 2023 | 6.780 | 6.830 | 6.750 | 6.780 | 16,397,925 | -0.13(-1.88%) |
Oct 19, 2023 | 7.150 | 7.180 | 6.900 | 6.910 | 19,571,588 | -0.27(-3.76%) |
Oct 18, 2023 | 7.330 | 7.340 | 7.150 | 7.180 | 10,108,754 | +0.00(+0.00%) |
Oct 17, 2023 | 7.210 | 7.248 | 7.090 | 7.180 | 15,627,160 | -0.10(-1.37%) |
Oct 16, 2023 | 7.300 | 7.350 | 7.140 | 7.280 | 22,852,250 | -0.22(-2.93%) |
Oct 13, 2023 | 7.580 | 7.630 | 7.480 | 7.500 | 15,457,968 | -0.30(-3.85%) |
Oct 12, 2023 | 7.780 | 7.980 | 7.720 | 7.800 | 16,652,542 | -0.10(-1.27%) |
Oct 11, 2023 | 7.670 | 7.950 | 7.510 | 7.900 | 22,737,440 | +0.00(+0.00%) |
Oct 10, 2023 | 7.900 | 7.940 | 7.773 | 7.900 | 14,905,040 | +0.02(+0.25%) |
Oct 09, 2023 | 7.790 | 7.930 | 7.740 | 7.880 | 18,841,988 | +0.14(+1.81%) |
Oct 06, 2023 | 7.460 | 7.830 | 7.425 | 7.740 | 32,644,840 | +0.33(+4.45%) |
Oct 05, 2023 | 7.050 | 7.451 | 7.040 | 7.410 | 28,961,400 | +0.43(+6.16%) |
Oct 04, 2023 | 7.080 | 7.100 | 6.870 | 6.980 | 18,317,870 | +0.12(+1.75%) |
Oct 03, 2023 | 6.740 | 6.900 | 6.700 | 6.860 | 15,931,692 | +0.23(+3.47%) |
Oct 02, 2023 | 6.710 | 6.770 | 6.600 | 6.630 | 15,942,959 | -0.20(-2.93%) |
Sep 29, 2023 | 6.730 | 6.930 | 6.730 | 6.830 | 15,416,416 | -0.01(-0.15%) |
Sep 28, 2023 | 6.840 | 6.930 | 6.750 | 6.840 | 15,658,438 | +0.12(+1.79%) |
Sep 27, 2023 | 6.670 | 6.850 | 6.670 | 6.720 | 13,066,104 | +0.11(+1.66%) |
Sep 26, 2023 | 6.610 | 6.720 | 6.570 | 6.610 | 16,047,914 | -0.13(-1.93%) |
Sep 25, 2023 | 6.740 | 6.760 | 6.690 | 6.740 | 11,559,348 | +0.04(+0.60%) |
Sep 22, 2023 | 6.680 | 6.720 | 6.610 | 6.700 | 11,584,366 | +0.08(+1.21%) |
Sep 21, 2023 | 6.800 | 6.870 | 6.580 | 6.620 | 24,854,452 | -0.17(-2.50%) |
Sep 20, 2023 | 6.780 | 6.850 | 6.760 | 6.790 | 14,271,895 | -0.24(-3.41%) |
Sep 19, 2023 | 7.000 | 7.130 | 6.940 | 7.030 | 18,873,086 | +0.08(+1.15%) |
Sep 18, 2023 | 6.860 | 6.990 | 6.810 | 6.950 | 14,417,267 | +0.14(+2.06%) |
Sep 15, 2023 | 6.910 | 6.976 | 6.780 | 6.810 | 12,730,326 | -0.12(-1.73%) |
Sep 14, 2023 | 7.080 | 7.158 | 6.910 | 6.930 | 23,516,356 | -0.02(-0.29%) |
Sep 13, 2023 | 6.900 | 7.130 | 6.780 | 6.950 | 23,672,980 | -0.10(-1.42%) |
Sep 12, 2023 | 6.830 | 7.140 | 6.730 | 7.050 | 31,608,988 | +0.34(+5.07%) |
Sep 11, 2023 | 6.630 | 6.775 | 6.630 | 6.710 | 11,425,126 | +0.00(+0.00%) |
Sep 08, 2023 | 6.700 | 6.786 | 6.640 | 6.710 | 15,526,895 | +0.06(+0.90%) |
Sep 07, 2023 | 6.430 | 6.710 | 6.420 | 6.650 | 21,790,532 | +0.17(+2.62%) |
Sep 06, 2023 | 6.450 | 6.530 | 6.420 | 6.480 | 20,242,112 | -0.17(-2.56%) |
Sep 05, 2023 | 6.660 | 6.730 | 6.590 | 6.650 | 24,887,018 | -0.40(-5.67%) |
Sep 01, 2023 | 7.230 | 7.335 | 7.050 | 7.050 | 14,625,737 | -0.06(-0.84%) |
Aug 31, 2023 | 7.080 | 7.350 | 6.950 | 7.110 | 21,319,550 | -0.09(-1.25%) |
Aug 30, 2023 | 6.960 | 7.200 | 6.924 | 7.200 | 18,370,316 | +0.34(+4.96%) |
Aug 29, 2023 | 6.840 | 6.900 | 6.720 | 6.860 | 16,597,093 | +0.01(+0.15%) |
Aug 28, 2023 | 7.180 | 7.180 | 6.800 | 6.850 | 25,938,016 | -0.01(-0.15%) |
Aug 25, 2023 | 6.680 | 6.870 | 6.630 | 6.860 | 14,868,938 | +0.12(+1.78%) |
Aug 24, 2023 | 6.570 | 6.870 | 6.490 | 6.740 | 26,540,868 | +0.13(+1.97%) |
Aug 23, 2023 | 6.720 | 6.735 | 6.590 | 6.610 | 22,255,140 | -0.17(-2.51%) |
Aug 22, 2023 | 6.980 | 7.000 | 6.740 | 6.780 | 15,786,439 | -0.19(-2.73%) |
Aug 21, 2023 | 7.050 | 7.089 | 6.950 | 6.970 | 12,863,055 | +0.03(+0.43%) |
Aug 18, 2023 | 6.930 | 6.996 | 6.860 | 6.940 | 13,248,501 | -0.13(-1.84%) |
Aug 17, 2023 | 7.090 | 7.180 | 7.030 | 7.070 | 9,271,737 | +0.07(+1.00%) |
Aug 16, 2023 | 7.060 | 7.060 | 6.920 | 7.000 | 14,024,413 | -0.17(-2.37%) |
Aug 15, 2023 | 7.270 | 7.280 | 7.120 | 7.170 | 20,741,702 | -0.35(-4.65%) |
Aug 14, 2023 | 7.470 | 7.540 | 7.390 | 7.520 | 9,901,728 | +0.03(+0.40%) |
Aug 11, 2023 | 7.280 | 7.500 | 7.270 | 7.490 | 15,295,556 | +0.01(+0.13%) |
Aug 10, 2023 | 7.730 | 7.770 | 7.390 | 7.480 | 26,167,944 | -0.49(-6.15%) |
Aug 09, 2023 | 8.050 | 8.080 | 7.830 | 7.970 | 32,536,200 | +0.45(+5.98%) |
Aug 08, 2023 | 7.370 | 7.520 | 7.310 | 7.520 | 17,950,020 | +0.12(+1.62%) |
Aug 07, 2023 | 7.240 | 7.400 | 7.205 | 7.400 | 20,230,528 | +0.45(+6.47%) |
Aug 04, 2023 | 7.000 | 7.005 | 6.870 | 6.950 | 13,807,988 | +0.07(+1.02%) |
Aug 03, 2023 | 6.830 | 6.950 | 6.760 | 6.880 | 17,623,528 | +0.21(+3.15%) |
Aug 02, 2023 | 6.730 | 6.750 | 6.600 | 6.670 | 19,490,692 | -0.25(-3.61%) |