Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.600 | 7.850 | 7.480 | 7.770 | 3,254 | +0.04(+0.52%) |
Oct 30, 2023 | 7.150 | 7.950 | 7.150 | 7.730 | 8,658 | +0.37(+5.02%) |
Oct 27, 2023 | 7.129 | 7.450 | 7.129 | 7.360 | 5,799 | +0.28(+3.95%) |
Oct 26, 2023 | 7.090 | 7.250 | 6.990 | 7.080 | 8,482 | -0.46(-6.10%) |
Oct 25, 2023 | 7.250 | 7.540 | 7.250 | 7.540 | 1,708 | -0.01(-0.13%) |
Oct 24, 2023 | 7.140 | 7.550 | 7.100 | 7.550 | 6,521 | +0.14(+1.89%) |
Oct 23, 2023 | 7.280 | 7.490 | 7.168 | 7.410 | 10,131 | -0.33(-4.26%) |
Oct 20, 2023 | 7.670 | 7.820 | 7.670 | 7.740 | 6,173 | -0.14(-1.78%) |
Oct 19, 2023 | 7.650 | 7.900 | 7.650 | 7.880 | 1,217 | +0.02(+0.25%) |
Oct 18, 2023 | 7.790 | 7.890 | 7.590 | 7.860 | 2,294 | +0.16(+2.08%) |
Oct 17, 2023 | 7.680 | 7.700 | 7.600 | 7.700 | 2,277 | +0.08(+1.05%) |
Oct 16, 2023 | 7.640 | 7.730 | 7.490 | 7.620 | 10,020 | -0.28(-3.54%) |
Oct 13, 2023 | 8.040 | 8.050 | 7.763 | 7.900 | 7,596 | -0.27(-3.30%) |
Oct 12, 2023 | 8.090 | 8.450 | 7.652 | 8.170 | 12,105 | -0.30(-3.54%) |
Oct 11, 2023 | 8.230 | 8.475 | 8.010 | 8.470 | 11,863 | +0.23(+2.79%) |
Oct 10, 2023 | 8.240 | 8.480 | 8.178 | 8.240 | 6,994 | -0.15(-1.85%) |
Oct 09, 2023 | 8.270 | 8.600 | 7.830 | 8.395 | 30,271 | +0.06(+0.72%) |
Oct 06, 2023 | 8.150 | 8.560 | 8.150 | 8.335 | 1,541 | +0.02(+0.19%) |
Oct 05, 2023 | 8.190 | 8.500 | 8.190 | 8.319 | 4,698 | -0.11(-1.31%) |
Oct 04, 2023 | 8.370 | 8.510 | 8.270 | 8.429 | 2,020 | -0.17(-1.98%) |
Oct 03, 2023 | 8.650 | 8.650 | 8.599 | 8.599 | 1,290 | -0.08(-0.93%) |
Oct 02, 2023 | 8.580 | 8.770 | 8.350 | 8.680 | 3,878 | +0.08(+0.93%) |
Sep 29, 2023 | 8.730 | 8.730 | 8.312 | 8.600 | 4,650 | +0.07(+0.82%) |
Sep 28, 2023 | 8.840 | 8.840 | 8.160 | 8.530 | 9,359 | -0.20(-2.29%) |
Sep 27, 2023 | 8.830 | 8.900 | 8.710 | 8.730 | 6,062 | -0.26(-2.89%) |
Sep 26, 2023 | 8.890 | 8.990 | 8.710 | 8.990 | 4,875 | +0.08(+0.84%) |
Sep 25, 2023 | 9.000 | 9.000 | 8.810 | 8.915 | 6,552 | -0.09(-0.94%) |
Sep 22, 2023 | 8.810 | 9.000 | 8.803 | 9.000 | 3,151 | +0.05(+0.56%) |
Sep 21, 2023 | 8.910 | 9.000 | 8.815 | 8.950 | 4,016 | +0.09(+1.04%) |
Sep 20, 2023 | 8.840 | 8.950 | 8.560 | 8.858 | 14,992 | +0.04(+0.43%) |
Sep 19, 2023 | 8.970 | 8.990 | 8.780 | 8.820 | 2,636 | -0.17(-1.89%) |
Sep 18, 2023 | 8.830 | 8.990 | 8.780 | 8.990 | 4,527 | +0.23(+2.68%) |
Sep 15, 2023 | 8.640 | 8.864 | 8.590 | 8.755 | 4,762 | -0.09(-1.07%) |
Sep 14, 2023 | 8.840 | 8.889 | 8.550 | 8.850 | 3,081 | +0.12(+1.37%) |
Sep 13, 2023 | 8.510 | 8.730 | 8.450 | 8.730 | 3,632 | +0.17(+1.99%) |
Sep 12, 2023 | 8.730 | 8.920 | 8.560 | 8.560 | 7,761 | -0.09(-1.04%) |
Sep 11, 2023 | 8.460 | 8.740 | 8.460 | 8.650 | 7,346 | +0.30(+3.59%) |
Sep 08, 2023 | 8.510 | 8.510 | 8.250 | 8.350 | 8,519 | -0.19(-2.22%) |
Sep 07, 2023 | 8.430 | 8.690 | 8.427 | 8.540 | 5,089 | -0.16(-1.84%) |
Sep 06, 2023 | 8.740 | 8.800 | 8.610 | 8.700 | 8,194 | -0.02(-0.23%) |
Sep 05, 2023 | 8.480 | 8.750 | 8.431 | 8.720 | 22,634 | +0.39(+4.68%) |
Sep 01, 2023 | 8.480 | 8.480 | 8.240 | 8.330 | 2,705 | -0.11(-1.30%) |
Aug 31, 2023 | 8.270 | 8.440 | 8.170 | 8.440 | 19,429 | +0.23(+2.80%) |
Aug 30, 2023 | 8.050 | 8.450 | 8.050 | 8.210 | 71,405 | +0.46(+5.94%) |
Aug 29, 2023 | 7.680 | 7.800 | 7.620 | 7.750 | 8,114 | +0.07(+0.91%) |
Aug 28, 2023 | 7.590 | 7.690 | 7.490 | 7.680 | 1,414 | +0.06(+0.79%) |
Aug 25, 2023 | 7.532 | 7.700 | 7.490 | 7.620 | 1,723 | -0.08(-1.04%) |
Aug 24, 2023 | 7.670 | 7.750 | 7.530 | 7.700 | 1,801 | -0.05(-0.71%) |
Aug 23, 2023 | 7.435 | 7.980 | 7.413 | 7.755 | 10,788 | +0.38(+5.22%) |
Aug 22, 2023 | 7.290 | 7.370 | 7.282 | 7.370 | 5,784 | -0.01(-0.14%) |
Aug 21, 2023 | 7.270 | 7.400 | 7.240 | 7.380 | 4,402 | +0.11(+1.51%) |
Aug 18, 2023 | 7.270 | 7.440 | 7.270 | 7.270 | 4,147 | -0.18(-2.46%) |
Aug 17, 2023 | 7.180 | 7.454 | 7.180 | 7.454 | 8,034 | -0.16(-2.06%) |
Aug 16, 2023 | 7.260 | 7.610 | 7.190 | 7.610 | 5,066 | +0.24(+3.23%) |
Aug 15, 2023 | 7.190 | 7.372 | 7.190 | 7.372 | 1,864 | +0.14(+1.96%) |
Aug 14, 2023 | 7.250 | 7.450 | 7.190 | 7.230 | 1,564 | -0.22(-2.95%) |
Aug 11, 2023 | 7.260 | 7.450 | 7.260 | 7.450 | 694 | +0.11(+1.50%) |
Aug 10, 2023 | 7.390 | 7.670 | 7.200 | 7.340 | 4,725 | -0.33(-4.24%) |
Aug 09, 2023 | 7.360 | 7.665 | 7.260 | 7.665 | 6,828 | +0.08(+0.99%) |
Aug 08, 2023 | 7.360 | 7.830 | 7.340 | 7.590 | 11,032 | +0.31(+4.26%) |
Aug 07, 2023 | 7.240 | 7.400 | 7.240 | 7.280 | 1,226 | +0.01(+0.14%) |
Aug 04, 2023 | 7.340 | 7.400 | 7.270 | 7.270 | 1,847 | -0.14(-1.89%) |
Aug 03, 2023 | 7.360 | 7.430 | 7.070 | 7.410 | 1,428 | +0.21(+2.99%) |
Aug 02, 2023 | 7.200 | 7.340 | 7.195 | 7.195 | 1,035 | -0.17(-2.24%) |