Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.360 | 8.626 | 8.330 | 8.500 | 338,208 | +0.05(+0.59%) |
Oct 30, 2023 | 8.330 | 8.540 | 8.250 | 8.450 | 331,486 | +0.08(+0.96%) |
Oct 27, 2023 | 8.380 | 8.440 | 8.240 | 8.370 | 302,149 | +0.01(+0.12%) |
Oct 26, 2023 | 8.160 | 8.440 | 8.050 | 8.360 | 416,364 | +0.06(+0.72%) |
Oct 25, 2023 | 8.300 | 8.360 | 8.120 | 8.300 | 240,427 | +0.00(+0.00%) |
Oct 24, 2023 | 8.340 | 8.473 | 8.240 | 8.300 | 500,190 | -0.09(-1.07%) |
Oct 23, 2023 | 8.300 | 8.520 | 8.250 | 8.390 | 407,826 | -0.14(-1.64%) |
Oct 20, 2023 | 8.570 | 8.680 | 8.415 | 8.530 | 755,832 | -0.11(-1.27%) |
Oct 19, 2023 | 8.440 | 8.820 | 8.360 | 8.640 | 620,021 | +0.10(+1.17%) |
Oct 18, 2023 | 8.550 | 8.650 | 8.470 | 8.540 | 396,085 | +0.10(+1.18%) |
Oct 17, 2023 | 8.420 | 8.580 | 8.380 | 8.440 | 271,989 | -0.04(-0.47%) |
Oct 16, 2023 | 8.450 | 8.480 | 8.260 | 8.480 | 309,861 | +0.09(+1.07%) |
Oct 13, 2023 | 8.250 | 8.420 | 8.250 | 8.390 | 568,872 | +0.27(+3.33%) |
Oct 12, 2023 | 8.270 | 8.295 | 8.050 | 8.120 | 316,987 | -0.09(-1.10%) |
Oct 11, 2023 | 8.070 | 8.210 | 8.050 | 8.210 | 234,461 | +0.02(+0.24%) |
Oct 10, 2023 | 8.200 | 8.255 | 8.070 | 8.190 | 324,661 | +0.07(+0.86%) |
Oct 09, 2023 | 8.040 | 8.190 | 7.950 | 8.120 | 473,782 | +0.39(+5.05%) |
Oct 06, 2023 | 7.640 | 7.780 | 7.405 | 7.730 | 494,598 | +0.13(+1.71%) |
Oct 05, 2023 | 7.320 | 7.730 | 7.300 | 7.600 | 543,163 | +0.15(+2.01%) |
Oct 04, 2023 | 7.770 | 7.790 | 7.370 | 7.450 | 586,719 | -0.52(-6.52%) |
Oct 03, 2023 | 8.010 | 8.150 | 7.830 | 7.970 | 308,025 | -0.09(-1.12%) |
Oct 02, 2023 | 8.260 | 8.290 | 7.950 | 8.060 | 685,150 | -0.16(-1.95%) |
Sep 29, 2023 | 8.280 | 8.340 | 8.215 | 8.220 | 464,173 | -0.05(-0.60%) |
Sep 28, 2023 | 8.310 | 8.365 | 8.150 | 8.270 | 301,364 | -0.04(-0.48%) |
Sep 27, 2023 | 8.380 | 8.400 | 8.250 | 8.310 | 340,241 | +0.12(+1.47%) |
Sep 26, 2023 | 8.330 | 8.404 | 8.110 | 8.190 | 473,488 | -0.23(-2.73%) |
Sep 25, 2023 | 8.180 | 8.425 | 8.310 | 8.420 | 640,808 | +0.22(+2.68%) |
Sep 22, 2023 | 7.950 | 8.250 | 7.840 | 8.200 | 1,466,043 | +0.52(+6.77%) |
Sep 21, 2023 | 7.470 | 7.831 | 7.470 | 7.680 | 884,884 | +0.23(+3.09%) |
Sep 20, 2023 | 7.520 | 7.710 | 7.440 | 7.450 | 253,868 | -0.17(-2.23%) |
Sep 19, 2023 | 7.900 | 7.930 | 7.550 | 7.620 | 527,055 | -0.16(-2.06%) |
Sep 18, 2023 | 7.820 | 7.870 | 7.710 | 7.780 | 313,132 | +0.01(+0.13%) |
Sep 15, 2023 | 7.850 | 7.875 | 7.710 | 7.770 | 470,432 | -0.12(-1.52%) |
Sep 14, 2023 | 7.840 | 7.970 | 7.750 | 7.890 | 454,425 | +0.22(+2.87%) |
Sep 13, 2023 | 7.780 | 7.809 | 7.620 | 7.670 | 418,583 | -0.06(-0.78%) |
Sep 12, 2023 | 7.510 | 7.835 | 7.510 | 7.730 | 686,654 | +0.28(+3.76%) |
Sep 11, 2023 | 7.620 | 7.628 | 7.395 | 7.450 | 410,493 | -0.09(-1.19%) |
Sep 08, 2023 | 7.350 | 7.650 | 7.350 | 7.540 | 729,712 | +0.22(+3.01%) |
Sep 07, 2023 | 7.330 | 7.440 | 7.310 | 7.320 | 356,129 | -0.06(-0.81%) |
Sep 06, 2023 | 7.330 | 7.461 | 7.279 | 7.380 | 317,862 | +0.01(+0.14%) |
Sep 05, 2023 | 7.390 | 7.570 | 7.340 | 7.370 | 544,444 | +0.04(+0.55%) |
Sep 01, 2023 | 7.180 | 7.350 | 7.170 | 7.330 | 385,495 | +0.25(+3.53%) |
Aug 31, 2023 | 7.100 | 7.120 | 6.995 | 7.080 | 254,173 | +0.08(+1.14%) |
Aug 30, 2023 | 6.690 | 7.110 | 6.690 | 7.000 | 619,313 | +0.27(+4.01%) |
Aug 29, 2023 | 6.570 | 6.740 | 6.490 | 6.730 | 239,104 | +0.18(+2.75%) |
Aug 28, 2023 | 6.480 | 6.610 | 6.420 | 6.550 | 310,950 | +0.13(+2.02%) |
Aug 25, 2023 | 6.460 | 6.460 | 6.310 | 6.420 | 493,911 | +0.07(+1.10%) |
Aug 24, 2023 | 6.460 | 6.475 | 6.300 | 6.350 | 325,174 | -0.17(-2.61%) |
Aug 23, 2023 | 6.570 | 6.620 | 6.330 | 6.520 | 423,646 | -0.16(-2.40%) |
Aug 22, 2023 | 6.710 | 6.780 | 6.600 | 6.680 | 310,051 | -0.03(-0.45%) |
Aug 21, 2023 | 6.850 | 6.880 | 6.615 | 6.710 | 317,838 | -0.10(-1.47%) |
Aug 18, 2023 | 6.690 | 6.830 | 6.670 | 6.810 | 230,313 | +0.05(+0.74%) |
Aug 17, 2023 | 6.710 | 6.870 | 6.710 | 6.760 | 193,152 | +0.13(+1.96%) |
Aug 16, 2023 | 6.730 | 6.920 | 6.600 | 6.630 | 312,028 | -0.11(-1.63%) |
Aug 15, 2023 | 6.830 | 6.860 | 6.700 | 6.740 | 199,123 | -0.19(-2.74%) |
Aug 14, 2023 | 7.010 | 7.020 | 6.910 | 6.930 | 160,967 | -0.17(-2.39%) |
Aug 11, 2023 | 6.990 | 7.120 | 6.940 | 7.100 | 150,269 | +0.11(+1.57%) |
Aug 10, 2023 | 7.170 | 7.220 | 6.985 | 6.990 | 249,196 | -0.21(-2.92%) |
Aug 09, 2023 | 7.110 | 7.215 | 7.050 | 7.200 | 475,188 | +0.18(+2.56%) |
Aug 08, 2023 | 6.670 | 7.020 | 6.610 | 7.020 | 272,725 | +0.09(+1.30%) |
Aug 07, 2023 | 6.980 | 7.000 | 6.855 | 6.930 | 188,527 | -0.07(-1.00%) |
Aug 04, 2023 | 6.890 | 7.180 | 6.870 | 7.000 | 451,747 | +0.11(+1.60%) |
Aug 03, 2023 | 6.760 | 6.998 | 6.700 | 6.890 | 423,325 | +0.16(+2.38%) |
Aug 02, 2023 | 6.850 | 6.900 | 6.620 | 6.730 | 460,585 | -0.21(-3.03%) |