Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.440 | 7.550 | 7.400 | 7.460 | 786,220 | +0.06(+0.81%) |
Oct 30, 2023 | 7.310 | 7.490 | 7.230 | 7.400 | 659,856 | +0.14(+1.93%) |
Oct 27, 2023 | 7.490 | 7.570 | 7.190 | 7.260 | 682,788 | -0.21(-2.81%) |
Oct 26, 2023 | 7.330 | 7.670 | 7.320 | 7.470 | 684,461 | +0.25(+3.46%) |
Oct 25, 2023 | 7.380 | 7.460 | 7.220 | 7.220 | 936,503 | -0.19(-2.56%) |
Oct 24, 2023 | 7.400 | 7.550 | 7.280 | 7.410 | 508,358 | +0.10(+1.37%) |
Oct 23, 2023 | 7.610 | 7.610 | 7.290 | 7.310 | 918,944 | -0.28(-3.69%) |
Oct 20, 2023 | 7.670 | 7.740 | 7.510 | 7.590 | 986,132 | -0.13(-1.68%) |
Oct 19, 2023 | 7.700 | 7.890 | 7.650 | 7.720 | 891,463 | +0.02(+0.26%) |
Oct 18, 2023 | 7.430 | 7.710 | 7.320 | 7.700 | 588,469 | +0.28(+3.77%) |
Oct 17, 2023 | 7.330 | 7.590 | 7.325 | 7.420 | 554,919 | +0.04(+0.54%) |
Oct 16, 2023 | 7.250 | 7.420 | 7.220 | 7.380 | 532,046 | +0.21(+2.93%) |
Oct 13, 2023 | 7.280 | 7.310 | 7.070 | 7.170 | 741,311 | -0.13(-1.78%) |
Oct 12, 2023 | 7.620 | 7.620 | 7.175 | 7.300 | 789,820 | -0.31(-4.07%) |
Oct 11, 2023 | 7.700 | 7.780 | 7.550 | 7.610 | 619,698 | -0.05(-0.65%) |
Oct 10, 2023 | 7.550 | 7.800 | 7.480 | 7.660 | 809,190 | +0.20(+2.68%) |
Oct 09, 2023 | 7.440 | 7.620 | 7.220 | 7.460 | 859,076 | +0.14(+1.91%) |
Oct 06, 2023 | 7.200 | 7.428 | 7.000 | 7.320 | 811,141 | +0.04(+0.55%) |
Oct 05, 2023 | 7.450 | 7.520 | 7.195 | 7.280 | 949,624 | -0.23(-3.06%) |
Oct 04, 2023 | 7.520 | 7.745 | 7.425 | 7.510 | 1,029,286 | +0.00(+0.00%) |
Oct 03, 2023 | 7.570 | 7.765 | 7.450 | 7.510 | 1,140,616 | -0.09(-1.18%) |
Oct 02, 2023 | 7.640 | 7.800 | 7.510 | 7.600 | 1,155,683 | -0.06(-0.78%) |
Sep 29, 2023 | 7.760 | 7.890 | 7.600 | 7.660 | 888,754 | +0.01(+0.13%) |
Sep 28, 2023 | 7.400 | 7.750 | 7.400 | 7.650 | 969,902 | +0.18(+2.41%) |
Sep 27, 2023 | 7.390 | 7.600 | 7.355 | 7.470 | 871,434 | +0.16(+2.19%) |
Sep 26, 2023 | 7.500 | 7.535 | 7.260 | 7.310 | 1,394,022 | -0.22(-2.92%) |
Sep 25, 2023 | 7.420 | 7.645 | 7.510 | 7.530 | 979,894 | +0.01(+0.13%) |
Sep 22, 2023 | 7.800 | 7.850 | 7.390 | 7.520 | 1,567,871 | -0.29(-3.71%) |
Sep 21, 2023 | 7.740 | 7.995 | 7.640 | 7.810 | 1,379,072 | -0.03(-0.38%) |
Sep 20, 2023 | 8.140 | 8.270 | 7.830 | 7.840 | 875,079 | -0.26(-3.21%) |
Sep 19, 2023 | 8.190 | 8.510 | 8.080 | 8.100 | 1,098,090 | -0.10(-1.22%) |
Sep 18, 2023 | 8.790 | 8.790 | 8.170 | 8.200 | 1,250,010 | -0.59(-6.71%) |
Sep 15, 2023 | 8.710 | 8.975 | 8.585 | 8.790 | 6,013,205 | +0.06(+0.69%) |
Sep 14, 2023 | 8.590 | 8.870 | 8.590 | 8.730 | 1,732,699 | +0.11(+1.28%) |
Sep 13, 2023 | 8.530 | 8.725 | 8.430 | 8.620 | 1,466,483 | -0.08(-0.92%) |
Sep 12, 2023 | 8.630 | 8.905 | 8.590 | 8.700 | 1,476,544 | +0.12(+1.40%) |
Sep 11, 2023 | 8.780 | 8.890 | 8.580 | 8.580 | 1,278,580 | -0.14(-1.61%) |
Sep 08, 2023 | 8.710 | 8.780 | 8.470 | 8.720 | 1,028,621 | +0.04(+0.46%) |
Sep 07, 2023 | 8.890 | 8.960 | 8.670 | 8.680 | 1,036,237 | -0.30(-3.34%) |
Sep 06, 2023 | 9.170 | 9.280 | 8.885 | 8.980 | 1,213,497 | -0.13(-1.43%) |
Sep 05, 2023 | 9.390 | 9.520 | 9.000 | 9.110 | 1,364,125 | -0.39(-4.11%) |
Sep 01, 2023 | 9.510 | 9.610 | 9.370 | 9.500 | 1,012,732 | +0.09(+0.96%) |
Aug 31, 2023 | 9.560 | 9.560 | 9.330 | 9.410 | 980,791 | -0.01(-0.11%) |
Aug 30, 2023 | 9.360 | 9.630 | 9.300 | 9.420 | 821,722 | +0.10(+1.07%) |
Aug 29, 2023 | 9.320 | 9.430 | 9.190 | 9.320 | 951,800 | -0.07(-0.75%) |
Aug 28, 2023 | 9.200 | 9.420 | 9.165 | 9.390 | 813,532 | +0.30(+3.30%) |
Aug 25, 2023 | 9.070 | 9.125 | 8.820 | 9.090 | 767,648 | +0.12(+1.34%) |
Aug 24, 2023 | 9.200 | 9.280 | 8.930 | 8.970 | 1,049,422 | -0.38(-4.06%) |
Aug 23, 2023 | 9.300 | 9.445 | 9.240 | 9.350 | 725,429 | +0.05(+0.54%) |
Aug 22, 2023 | 9.250 | 9.355 | 9.010 | 9.300 | 1,062,998 | +0.09(+0.98%) |
Aug 21, 2023 | 8.890 | 9.240 | 8.890 | 9.210 | 1,389,023 | +0.25(+2.79%) |
Aug 18, 2023 | 8.890 | 9.025 | 8.715 | 8.960 | 1,614,681 | -0.15(-1.65%) |
Aug 17, 2023 | 8.390 | 9.260 | 8.390 | 9.110 | 2,561,175 | +0.75(+8.97%) |
Aug 16, 2023 | 8.100 | 8.450 | 8.090 | 8.360 | 2,091,572 | +0.35(+4.37%) |
Aug 15, 2023 | 8.070 | 8.110 | 7.960 | 8.010 | 1,903,545 | -0.09(-1.11%) |
Aug 14, 2023 | 8.170 | 8.310 | 8.030 | 8.100 | 1,458,857 | -0.16(-1.94%) |
Aug 11, 2023 | 8.000 | 8.310 | 7.900 | 8.260 | 1,637,532 | -0.17(-2.02%) |
Aug 10, 2023 | 8.720 | 8.800 | 8.420 | 8.430 | 1,513,757 | -0.38(-4.31%) |
Aug 09, 2023 | 8.890 | 9.030 | 8.760 | 8.810 | 1,157,041 | -0.10(-1.12%) |
Aug 08, 2023 | 8.800 | 8.975 | 8.710 | 8.910 | 1,578,113 | -0.06(-0.67%) |
Aug 07, 2023 | 9.110 | 9.450 | 8.945 | 8.970 | 1,559,593 | -0.26(-2.82%) |
Aug 04, 2023 | 9.150 | 9.393 | 9.000 | 9.230 | 1,626,765 | +0.09(+0.98%) |
Aug 03, 2023 | 9.470 | 9.550 | 8.810 | 9.140 | 3,344,599 | -0.21(-2.25%) |
Aug 02, 2023 | 10.81 | 10.98 | 9.130 | 9.350 | 5,147,604 | -3.05(-24.60%) |