Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.300 | 6.300 | 6.206 | 6.257 | 425,810 | -0.04(-0.68%) |
Oct 30, 2023 | 6.170 | 6.340 | 6.100 | 6.300 | 415,565 | -0.02(-0.28%) |
Oct 27, 2023 | 6.300 | 6.388 | 6.300 | 6.318 | 28,949 | +0.07(+1.09%) |
Oct 26, 2023 | 6.300 | 6.370 | 6.150 | 6.250 | 50,412 | +0.00(+0.00%) |
Oct 25, 2023 | 6.360 | 6.437 | 6.250 | 6.250 | 63,115 | -0.21(-3.25%) |
Oct 24, 2023 | 6.410 | 6.482 | 6.250 | 6.460 | 57,511 | +0.13(+2.05%) |
Oct 23, 2023 | 6.280 | 6.375 | 6.207 | 6.330 | 46,228 | +0.00(+0.00%) |
Oct 20, 2023 | 6.460 | 6.550 | 6.270 | 6.330 | 45,023 | -0.19(-2.91%) |
Oct 19, 2023 | 6.590 | 6.630 | 6.500 | 6.520 | 220,709 | -0.09(-1.29%) |
Oct 18, 2023 | 6.788 | 6.788 | 6.600 | 6.605 | 297,824 | -0.22(-3.20%) |
Oct 17, 2023 | 6.786 | 6.920 | 6.786 | 6.823 | 393,533 | -0.01(-0.18%) |
Oct 16, 2023 | 6.800 | 6.950 | 6.830 | 6.835 | 115,747 | +0.04(+0.51%) |
Oct 13, 2023 | 6.620 | 7.000 | 6.620 | 6.800 | 10,631 | -0.09(-1.31%) |
Oct 12, 2023 | 7.000 | 7.047 | 6.849 | 6.890 | 19,748 | -0.28(-3.91%) |
Oct 11, 2023 | 7.330 | 7.337 | 7.130 | 7.170 | 89,301 | -0.15(-2.05%) |
Oct 10, 2023 | 7.080 | 7.340 | 7.080 | 7.320 | 46,063 | +0.24(+3.39%) |
Oct 09, 2023 | 7.070 | 7.080 | 6.910 | 7.080 | 11,550 | +0.06(+0.85%) |
Oct 06, 2023 | 6.800 | 7.040 | 6.740 | 7.020 | 19,434 | +0.28(+4.15%) |
Oct 05, 2023 | 6.520 | 6.760 | 6.520 | 6.740 | 43,763 | +0.22(+3.37%) |
Oct 04, 2023 | 6.730 | 6.730 | 6.513 | 6.520 | 38,504 | -0.22(-3.26%) |
Oct 03, 2023 | 7.000 | 7.033 | 6.677 | 6.740 | 67,148 | -0.35(-4.94%) |
Oct 02, 2023 | 7.315 | 7.385 | 7.050 | 7.090 | 233,032 | -0.40(-5.37%) |
Sep 29, 2023 | 7.470 | 7.500 | 7.417 | 7.492 | 314,651 | +0.24(+3.34%) |
Sep 28, 2023 | 7.185 | 7.270 | 7.171 | 7.250 | 7,809 | +0.12(+1.68%) |
Sep 27, 2023 | 7.540 | 7.540 | 7.086 | 7.130 | 290,023 | +0.07(+0.99%) |
Sep 26, 2023 | 7.250 | 7.440 | 7.050 | 7.060 | 457,028 | -0.44(-5.88%) |
Sep 25, 2023 | 7.200 | 7.501 | 7.425 | 7.501 | 68,956 | +0.27(+3.75%) |
Sep 22, 2023 | 7.437 | 7.485 | 7.230 | 7.230 | 713,629 | -0.07(-0.99%) |
Sep 21, 2023 | 7.330 | 7.460 | 7.220 | 7.302 | 341,754 | -0.05(-0.65%) |
Sep 20, 2023 | 7.420 | 7.560 | 7.350 | 7.350 | 16,487 | -0.09(-1.21%) |
Sep 19, 2023 | 7.610 | 7.630 | 7.425 | 7.440 | 375,116 | -0.17(-2.27%) |
Sep 18, 2023 | 7.760 | 7.760 | 7.613 | 7.613 | 34,594 | -0.20(-2.60%) |
Sep 15, 2023 | 7.850 | 7.850 | 7.800 | 7.816 | 376,753 | +0.08(+0.98%) |
Sep 14, 2023 | 7.855 | 7.855 | 7.640 | 7.740 | 18,913 | +0.22(+2.93%) |
Sep 13, 2023 | 7.620 | 7.640 | 7.520 | 7.520 | 365,227 | -0.11(-1.44%) |
Sep 12, 2023 | 7.720 | 7.740 | 7.630 | 7.630 | 369,755 | -0.19(-2.43%) |
Sep 11, 2023 | 7.600 | 7.870 | 7.595 | 7.820 | 52,772 | +0.23(+3.04%) |
Sep 08, 2023 | 7.400 | 7.589 | 7.400 | 7.589 | 19,716 | +0.04(+0.56%) |
Sep 07, 2023 | 7.595 | 7.820 | 7.540 | 7.547 | 19,808 | -0.26(-3.33%) |
Sep 06, 2023 | 7.858 | 7.890 | 7.740 | 7.807 | 15,657 | -0.10(-1.23%) |
Sep 05, 2023 | 8.000 | 8.047 | 7.900 | 7.904 | 31,017 | -0.04(-0.45%) |
Sep 01, 2023 | 7.822 | 7.940 | 7.810 | 7.940 | 59,187 | +0.20(+2.58%) |
Aug 31, 2023 | 7.700 | 7.745 | 7.628 | 7.740 | 602,396 | +0.05(+0.65%) |
Aug 30, 2023 | 7.645 | 7.800 | 7.640 | 7.690 | 109,058 | +0.09(+1.18%) |
Aug 29, 2023 | 7.410 | 7.600 | 7.360 | 7.600 | 27,465 | +0.19(+2.56%) |
Aug 28, 2023 | 7.366 | 7.490 | 7.360 | 7.410 | 12,726 | +0.08(+1.09%) |
Aug 25, 2023 | 7.367 | 7.403 | 7.277 | 7.330 | 25,200 | +0.02(+0.27%) |
Aug 24, 2023 | 7.540 | 7.550 | 7.290 | 7.310 | 31,686 | -0.26(-3.43%) |
Aug 23, 2023 | 7.780 | 7.780 | 7.320 | 7.570 | 55,214 | +0.23(+3.14%) |
Aug 22, 2023 | 7.457 | 7.510 | 7.310 | 7.340 | 16,719 | +0.01(+0.13%) |
Aug 21, 2023 | 7.241 | 7.370 | 7.130 | 7.330 | 26,938 | +0.09(+1.24%) |
Aug 18, 2023 | 7.010 | 7.245 | 7.000 | 7.240 | 28,717 | -0.08(-1.09%) |
Aug 17, 2023 | 7.560 | 7.560 | 7.320 | 7.320 | 16,553 | -0.12(-1.61%) |
Aug 16, 2023 | 7.500 | 7.530 | 7.260 | 7.440 | 68,246 | -0.09(-1.20%) |
Aug 15, 2023 | 7.750 | 7.770 | 7.520 | 7.530 | 25,049 | -0.34(-4.27%) |
Aug 14, 2023 | 7.900 | 8.060 | 7.854 | 7.866 | 62,548 | -0.34(-4.13%) |
Aug 11, 2023 | 8.200 | 8.220 | 8.160 | 8.205 | 6,046 | +0.02(+0.22%) |
Aug 10, 2023 | 8.431 | 8.431 | 8.165 | 8.187 | 23,888 | -0.15(-1.83%) |
Aug 09, 2023 | 8.440 | 8.440 | 8.334 | 8.340 | 8,707 | -0.18(-2.11%) |
Aug 08, 2023 | 8.320 | 8.550 | 8.310 | 8.520 | 30,903 | -0.04(-0.41%) |
Aug 07, 2023 | 8.220 | 8.690 | 8.220 | 8.555 | 14,168 | -0.13(-1.55%) |
Aug 04, 2023 | 8.550 | 8.840 | 8.550 | 8.690 | 11,042 | -0.10(-1.15%) |
Aug 03, 2023 | 8.000 | 8.799 | 8.000 | 8.791 | 20,710 | +0.34(+4.00%) |
Aug 02, 2023 | 8.590 | 8.700 | 8.400 | 8.453 | 44,816 | -0.39(-4.39%) |