Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.590 | 7.600 | 7.480 | 7.530 | 249,812 | +0.02(+0.27%) |
Sep 28, 2023 | 7.460 | 7.525 | 7.430 | 7.510 | 125,543 | +0.01(+0.13%) |
Sep 27, 2023 | 7.500 | 7.530 | 7.445 | 7.500 | 72,174 | +0.03(+0.40%) |
Sep 26, 2023 | 7.570 | 7.610 | 7.430 | 7.470 | 118,504 | -0.09(-1.19%) |
Sep 25, 2023 | 7.570 | 7.580 | 7.550 | 7.560 | 51,294 | -0.06(-0.79%) |
Sep 22, 2023 | 7.620 | 7.634 | 7.605 | 7.620 | 47,766 | +0.05(+0.66%) |
Sep 21, 2023 | 7.650 | 7.682 | 7.540 | 7.570 | 57,082 | -0.05(-0.66%) |
Sep 20, 2023 | 7.660 | 7.690 | 7.590 | 7.620 | 61,163 | -0.01(-0.13%) |
Sep 19, 2023 | 7.650 | 7.650 | 7.590 | 7.630 | 66,778 | +0.00(+0.07%) |
Sep 18, 2023 | 7.600 | 7.643 | 7.600 | 7.625 | 59,894 | +0.00(+0.07%) |
Sep 15, 2023 | 7.600 | 7.628 | 7.560 | 7.620 | 73,213 | +0.03(+0.40%) |
Sep 14, 2023 | 7.640 | 7.649 | 7.580 | 7.590 | 100,924 | -0.14(-1.81%) |
Sep 13, 2023 | 7.760 | 7.760 | 7.720 | 7.730 | 162,127 | +0.00(+0.00%) |
Sep 12, 2023 | 7.750 | 7.770 | 7.715 | 7.730 | 98,334 | +0.00(+0.00%) |
Sep 11, 2023 | 7.730 | 7.756 | 7.690 | 7.730 | 114,139 | +0.07(+0.91%) |
Sep 08, 2023 | 7.710 | 7.725 | 7.660 | 7.660 | 87,220 | -0.02(-0.26%) |
Sep 07, 2023 | 7.680 | 7.710 | 7.680 | 7.680 | 58,778 | +0.00(+0.00%) |
Sep 06, 2023 | 7.800 | 7.820 | 7.670 | 7.680 | 155,252 | -0.11(-1.41%) |
Sep 05, 2023 | 7.800 | 7.815 | 7.760 | 7.790 | 90,241 | -0.01(-0.13%) |
Sep 01, 2023 | 7.800 | 7.850 | 7.780 | 7.800 | 86,894 | +0.01(+0.13%) |
Aug 31, 2023 | 7.810 | 7.850 | 7.760 | 7.790 | 118,255 | +0.03(+0.39%) |
Aug 30, 2023 | 7.750 | 7.771 | 7.730 | 7.760 | 84,800 | +0.04(+0.52%) |
Aug 29, 2023 | 7.620 | 7.770 | 7.620 | 7.720 | 126,232 | +0.07(+0.92%) |
Aug 28, 2023 | 7.600 | 7.650 | 7.590 | 7.650 | 75,111 | +0.07(+0.92%) |
Aug 25, 2023 | 7.630 | 7.630 | 7.530 | 7.580 | 99,686 | +0.00(+0.00%) |
Aug 24, 2023 | 7.630 | 7.700 | 7.570 | 7.580 | 136,206 | -0.02(-0.26%) |
Aug 23, 2023 | 7.580 | 7.610 | 7.575 | 7.600 | 88,561 | +0.06(+0.80%) |
Aug 22, 2023 | 7.550 | 7.550 | 7.520 | 7.540 | 66,359 | +0.01(+0.13%) |
Aug 21, 2023 | 7.560 | 7.560 | 7.470 | 7.530 | 151,318 | +0.00(+0.00%) |
Aug 18, 2023 | 7.500 | 7.530 | 7.479 | 7.530 | 158,226 | +0.05(+0.67%) |
Aug 17, 2023 | 7.660 | 7.660 | 7.480 | 7.480 | 186,344 | -0.15(-1.97%) |
Aug 16, 2023 | 7.710 | 7.730 | 7.590 | 7.630 | 158,370 | -0.09(-1.17%) |
Aug 15, 2023 | 7.750 | 7.755 | 7.710 | 7.720 | 76,673 | -0.03(-0.39%) |
Aug 14, 2023 | 7.770 | 7.805 | 7.670 | 7.750 | 128,787 | -0.12(-1.52%) |
Aug 11, 2023 | 7.920 | 7.930 | 7.870 | 7.870 | 82,182 | -0.03(-0.38%) |
Aug 10, 2023 | 7.900 | 7.900 | 7.875 | 7.900 | 81,619 | +0.01(+0.13%) |
Aug 09, 2023 | 7.990 | 7.990 | 7.850 | 7.890 | 219,731 | -0.05(-0.63%) |
Aug 08, 2023 | 7.810 | 7.980 | 7.810 | 7.940 | 231,215 | +0.08(+1.02%) |
Aug 07, 2023 | 7.760 | 7.870 | 7.710 | 7.860 | 237,652 | +0.15(+1.95%) |
Aug 04, 2023 | 7.720 | 7.740 | 7.700 | 7.710 | 136,721 | +0.04(+0.52%) |
Aug 03, 2023 | 7.730 | 7.730 | 7.630 | 7.670 | 107,350 | -0.06(-0.78%) |
Aug 02, 2023 | 7.690 | 7.730 | 7.670 | 7.730 | 143,440 | +0.02(+0.26%) |
Aug 01, 2023 | 7.720 | 7.730 | 7.685 | 7.710 | 147,687 | -0.02(-0.26%) |
Jul 31, 2023 | 7.690 | 7.730 | 7.635 | 7.730 | 170,578 | +0.10(+1.31%) |
Jul 28, 2023 | 7.760 | 7.760 | 7.630 | 7.630 | 363,472 | -0.04(-0.52%) |
Jul 27, 2023 | 7.750 | 7.800 | 7.665 | 7.670 | 157,846 | -0.08(-1.03%) |
Jul 26, 2023 | 7.720 | 7.750 | 7.710 | 7.750 | 140,418 | +0.05(+0.65%) |
Jul 25, 2023 | 7.680 | 7.750 | 7.680 | 7.700 | 128,728 | +0.01(+0.13%) |
Jul 24, 2023 | 7.650 | 7.690 | 7.632 | 7.690 | 148,895 | +0.06(+0.79%) |
Jul 21, 2023 | 7.640 | 7.660 | 7.590 | 7.630 | 132,965 | -0.01(-0.13%) |
Jul 20, 2023 | 7.540 | 7.650 | 7.540 | 7.640 | 202,030 | +0.05(+0.66%) |
Jul 19, 2023 | 7.560 | 7.590 | 7.542 | 7.590 | 131,642 | +0.04(+0.53%) |
Jul 18, 2023 | 7.550 | 7.550 | 7.530 | 7.550 | 132,651 | +0.03(+0.40%) |
Jul 17, 2023 | 7.530 | 7.560 | 7.510 | 7.520 | 179,180 | +0.00(+0.00%) |
Jul 14, 2023 | 7.590 | 7.615 | 7.495 | 7.520 | 222,918 | -0.13(-1.70%) |
Jul 13, 2023 | 7.670 | 7.690 | 7.640 | 7.650 | 202,820 | +0.01(+0.13%) |
Jul 12, 2023 | 7.620 | 7.660 | 7.585 | 7.640 | 237,495 | +0.05(+0.66%) |
Jul 11, 2023 | 7.550 | 7.590 | 7.520 | 7.590 | 311,255 | +0.07(+0.93%) |
Jul 10, 2023 | 7.520 | 7.530 | 7.490 | 7.520 | 341,821 | +0.03(+0.40%) |
Jul 07, 2023 | 7.510 | 7.520 | 7.490 | 7.490 | 229,829 | -0.02(-0.27%) |
Jul 06, 2023 | 7.500 | 7.520 | 7.490 | 7.510 | 203,777 | +0.01(+0.13%) |
Jul 05, 2023 | 7.490 | 7.540 | 7.480 | 7.500 | 382,075 | -0.02(-0.27%) |