Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.548 | 7.636 | 7.443 | 7.587 | 2,314,043 | +0.07(+0.91%) |
Oct 30, 2023 | 7.616 | 7.724 | 7.460 | 7.519 | 3,421,946 | -0.05(-0.64%) |
Oct 27, 2023 | 7.675 | 7.772 | 7.455 | 7.567 | 3,538,737 | -0.12(-1.52%) |
Oct 26, 2023 | 7.641 | 8.128 | 7.480 | 7.685 | 6,496,035 | +0.13(+1.68%) |
Oct 25, 2023 | 7.499 | 7.577 | 7.372 | 7.558 | 4,643,512 | -0.04(-0.51%) |
Oct 24, 2023 | 7.724 | 7.743 | 7.485 | 7.597 | 3,362,300 | -0.05(-0.64%) |
Oct 23, 2023 | 7.558 | 7.831 | 7.524 | 7.646 | 4,822,758 | +0.02(+0.26%) |
Oct 20, 2023 | 7.889 | 7.889 | 7.567 | 7.626 | 4,370,088 | -0.26(-3.34%) |
Oct 19, 2023 | 8.026 | 8.192 | 7.850 | 7.889 | 3,813,025 | -0.12(-1.46%) |
Oct 18, 2023 | 8.221 | 8.255 | 7.967 | 8.006 | 4,275,301 | -0.32(-3.86%) |
Oct 17, 2023 | 7.997 | 8.455 | 7.997 | 8.328 | 3,063,826 | +0.20(+2.40%) |
Oct 16, 2023 | 8.045 | 8.192 | 8.040 | 8.133 | 2,851,501 | +0.21(+2.71%) |
Oct 13, 2023 | 8.201 | 8.211 | 7.860 | 7.919 | 2,589,181 | -0.16(-1.93%) |
Oct 12, 2023 | 8.143 | 8.143 | 7.958 | 8.075 | 2,423,476 | -0.09(-1.08%) |
Oct 11, 2023 | 8.201 | 8.372 | 8.094 | 8.162 | 2,638,380 | -0.03(-0.36%) |
Oct 10, 2023 | 8.055 | 8.299 | 8.055 | 8.192 | 2,698,053 | +0.16(+1.94%) |
Oct 09, 2023 | 7.870 | 8.065 | 7.821 | 8.036 | 2,223,844 | +0.15(+1.85%) |
Oct 06, 2023 | 7.753 | 8.006 | 7.572 | 7.889 | 3,338,096 | +0.02(+0.25%) |
Oct 05, 2023 | 7.616 | 7.909 | 7.592 | 7.870 | 4,360,708 | +0.21(+2.80%) |
Oct 04, 2023 | 7.753 | 7.782 | 7.538 | 7.655 | 6,795,595 | -0.05(-0.63%) |
Oct 03, 2023 | 8.045 | 8.045 | 7.646 | 7.704 | 5,041,903 | -0.38(-4.70%) |
Oct 02, 2023 | 8.348 | 8.396 | 8.036 | 8.084 | 3,641,342 | -0.26(-3.15%) |
Sep 29, 2023 | 8.328 | 8.484 | 8.299 | 8.348 | 2,409,964 | +0.10(+1.18%) |
Sep 28, 2023 | 8.172 | 8.338 | 8.153 | 8.250 | 1,987,435 | +0.08(+0.95%) |
Sep 27, 2023 | 8.172 | 8.226 | 8.045 | 8.172 | 2,698,782 | -0.10(-1.18%) |
Sep 26, 2023 | 8.231 | 8.431 | 8.231 | 8.270 | 1,728,679 | -0.09(-1.05%) |
Sep 25, 2023 | 8.123 | 8.367 | 8.289 | 8.357 | 1,671,601 | +0.18(+2.15%) |
Sep 22, 2023 | 8.192 | 8.240 | 8.070 | 8.182 | 2,443,150 | +0.01(+0.12%) |
Sep 21, 2023 | 8.406 | 8.494 | 8.123 | 8.172 | 5,392,120 | -0.34(-4.01%) |
Sep 20, 2023 | 8.738 | 8.801 | 8.474 | 8.513 | 2,552,664 | -0.15(-1.69%) |
Sep 19, 2023 | 8.650 | 8.733 | 8.572 | 8.660 | 1,983,118 | +0.03(+0.34%) |
Sep 18, 2023 | 8.835 | 8.845 | 8.611 | 8.630 | 2,056,329 | -0.18(-1.99%) |
Sep 15, 2023 | 8.835 | 8.894 | 8.747 | 8.806 | 10,226,482 | -0.10(-1.10%) |
Sep 14, 2023 | 8.835 | 8.957 | 8.777 | 8.903 | 3,338,519 | +0.20(+2.35%) |
Sep 13, 2023 | 8.845 | 8.874 | 8.587 | 8.699 | 3,487,713 | -0.09(-1.00%) |
Sep 12, 2023 | 8.758 | 8.835 | 8.603 | 8.786 | 3,109,615 | +0.06(+0.66%) |
Sep 11, 2023 | 8.844 | 8.945 | 8.700 | 8.729 | 3,020,077 | -0.06(-0.66%) |
Sep 08, 2023 | 8.719 | 8.835 | 8.599 | 8.786 | 2,212,761 | +0.06(+0.66%) |
Sep 07, 2023 | 8.565 | 8.738 | 8.565 | 8.729 | 4,165,923 | +0.11(+1.23%) |
Sep 06, 2023 | 8.921 | 8.965 | 8.512 | 8.623 | 3,039,453 | -0.33(-3.66%) |
Sep 05, 2023 | 9.201 | 9.326 | 8.941 | 8.950 | 3,482,967 | -0.14(-1.59%) |
Sep 01, 2023 | 8.960 | 9.162 | 8.950 | 9.095 | 2,518,812 | +0.25(+2.83%) |
Aug 31, 2023 | 8.786 | 8.897 | 8.767 | 8.844 | 2,219,713 | +0.06(+0.66%) |
Aug 30, 2023 | 8.902 | 8.998 | 8.748 | 8.786 | 2,475,464 | -0.16(-1.83%) |
Aug 29, 2023 | 8.738 | 8.998 | 8.623 | 8.950 | 3,378,834 | +0.21(+2.43%) |
Aug 28, 2023 | 8.517 | 8.758 | 8.507 | 8.738 | 2,620,847 | +0.30(+3.54%) |
Aug 25, 2023 | 8.469 | 8.579 | 8.266 | 8.440 | 2,338,881 | +0.00(+0.00%) |
Aug 24, 2023 | 8.363 | 8.546 | 8.343 | 8.440 | 2,185,122 | +0.07(+0.81%) |
Aug 23, 2023 | 8.266 | 8.406 | 8.141 | 8.372 | 5,101,955 | +0.13(+1.64%) |
Aug 22, 2023 | 8.613 | 8.671 | 8.194 | 8.237 | 5,274,402 | -0.39(-4.47%) |
Aug 21, 2023 | 8.748 | 8.801 | 8.497 | 8.623 | 2,773,679 | -0.12(-1.32%) |
Aug 18, 2023 | 8.632 | 8.806 | 8.497 | 8.738 | 4,777,361 | +0.00(+0.00%) |
Aug 17, 2023 | 8.883 | 8.926 | 8.690 | 8.738 | 3,642,687 | -0.08(-0.87%) |
Aug 16, 2023 | 8.931 | 9.018 | 8.786 | 8.815 | 2,171,325 | -0.13(-1.51%) |
Aug 15, 2023 | 9.124 | 9.162 | 8.883 | 8.950 | 3,227,260 | -0.37(-3.93%) |
Aug 14, 2023 | 9.374 | 9.413 | 9.249 | 9.316 | 2,211,602 | -0.17(-1.83%) |
Aug 11, 2023 | 9.393 | 9.528 | 9.393 | 9.490 | 2,923,552 | -0.05(-0.51%) |
Aug 10, 2023 | 9.788 | 9.841 | 9.471 | 9.538 | 3,389,548 | -0.15(-1.59%) |
Aug 09, 2023 | 9.721 | 9.793 | 9.596 | 9.692 | 2,426,403 | -0.11(-1.08%) |
Aug 08, 2023 | 9.557 | 9.817 | 9.365 | 9.798 | 2,375,617 | -0.06(-0.59%) |
Aug 07, 2023 | 9.731 | 9.870 | 9.673 | 9.856 | 1,995,070 | +0.14(+1.49%) |
Aug 04, 2023 | 9.654 | 9.817 | 9.586 | 9.711 | 1,934,339 | +0.07(+0.70%) |
Aug 03, 2023 | 9.490 | 9.682 | 9.374 | 9.644 | 2,508,172 | +0.13(+1.32%) |
Aug 02, 2023 | 9.422 | 9.586 | 9.307 | 9.519 | 3,230,938 | -0.03(-0.30%) |