Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.593 | 7.721 | 7.435 | 7.445 | 259,334 | -0.16(-2.08%) |
Oct 30, 2023 | 7.544 | 7.672 | 7.366 | 7.603 | 193,097 | +0.09(+1.18%) |
Oct 27, 2023 | 7.583 | 7.663 | 7.467 | 7.514 | 229,298 | -0.02(-0.26%) |
Oct 26, 2023 | 7.415 | 7.578 | 7.401 | 7.534 | 174,727 | +0.12(+1.60%) |
Oct 25, 2023 | 7.327 | 7.467 | 7.228 | 7.415 | 199,385 | +0.02(+0.27%) |
Oct 24, 2023 | 7.475 | 7.593 | 7.346 | 7.396 | 237,290 | -0.06(-0.79%) |
Oct 23, 2023 | 7.485 | 7.583 | 7.376 | 7.455 | 191,607 | -0.03(-0.40%) |
Oct 20, 2023 | 7.593 | 7.632 | 7.475 | 7.485 | 233,819 | -0.07(-0.91%) |
Oct 19, 2023 | 7.573 | 7.731 | 7.544 | 7.554 | 185,641 | -0.07(-0.91%) |
Oct 18, 2023 | 7.662 | 7.692 | 7.608 | 7.623 | 181,210 | -0.10(-1.28%) |
Oct 17, 2023 | 7.593 | 7.835 | 7.593 | 7.721 | 291,842 | +0.05(+0.64%) |
Oct 16, 2023 | 7.544 | 7.721 | 7.544 | 7.672 | 215,341 | +0.17(+2.23%) |
Oct 13, 2023 | 7.534 | 7.623 | 7.470 | 7.504 | 190,389 | -0.01(-0.13%) |
Oct 12, 2023 | 7.554 | 7.563 | 7.366 | 7.514 | 263,173 | -0.05(-0.65%) |
Oct 11, 2023 | 7.573 | 7.613 | 7.406 | 7.563 | 192,344 | -0.01(-0.13%) |
Oct 10, 2023 | 7.455 | 7.593 | 7.346 | 7.573 | 284,593 | +0.15(+1.99%) |
Oct 09, 2023 | 7.386 | 7.445 | 7.297 | 7.425 | 234,906 | +0.00(+0.00%) |
Oct 06, 2023 | 7.386 | 7.494 | 7.208 | 7.425 | 220,747 | +0.02(+0.27%) |
Oct 05, 2023 | 7.307 | 7.465 | 7.297 | 7.406 | 349,118 | +0.07(+0.94%) |
Oct 04, 2023 | 7.139 | 7.356 | 7.120 | 7.337 | 272,631 | +0.21(+2.90%) |
Oct 03, 2023 | 6.972 | 7.154 | 6.952 | 7.130 | 263,123 | +0.14(+2.05%) |
Oct 02, 2023 | 7.061 | 7.100 | 6.893 | 6.987 | 297,542 | -0.06(-0.91%) |
Sep 29, 2023 | 7.061 | 7.080 | 6.991 | 7.051 | 290,828 | +0.01(+0.14%) |
Sep 28, 2023 | 6.962 | 7.080 | 6.931 | 7.041 | 349,454 | +0.08(+1.13%) |
Sep 27, 2023 | 7.021 | 7.080 | 6.913 | 6.962 | 543,859 | -0.01(-0.14%) |
Sep 26, 2023 | 7.011 | 7.120 | 6.922 | 6.972 | 566,453 | -0.06(-0.84%) |
Sep 25, 2023 | 7.189 | 7.080 | 7.011 | 7.031 | 550,727 | -0.21(-2.86%) |
Sep 22, 2023 | 7.337 | 7.396 | 7.238 | 7.238 | 190,489 | -0.09(-1.21%) |
Sep 21, 2023 | 7.238 | 7.386 | 7.233 | 7.327 | 296,030 | +0.06(+0.81%) |
Sep 20, 2023 | 7.435 | 7.455 | 7.258 | 7.268 | 256,575 | -0.17(-2.25%) |
Sep 19, 2023 | 7.425 | 7.504 | 7.391 | 7.435 | 353,707 | +0.01(+0.13%) |
Sep 18, 2023 | 7.277 | 7.460 | 7.277 | 7.425 | 467,532 | +0.15(+2.03%) |
Sep 15, 2023 | 7.346 | 7.425 | 7.248 | 7.277 | 1,056,843 | -0.09(-1.20%) |
Sep 14, 2023 | 7.445 | 7.573 | 7.337 | 7.366 | 798,563 | -0.04(-0.53%) |
Sep 13, 2023 | 7.435 | 7.588 | 7.307 | 7.406 | 840,464 | +0.00(+0.00%) |
Sep 12, 2023 | 7.228 | 7.445 | 7.199 | 7.406 | 707,281 | +0.19(+2.60%) |
Sep 11, 2023 | 7.337 | 7.425 | 7.203 | 7.218 | 636,804 | -0.10(-1.35%) |
Sep 08, 2023 | 7.169 | 7.322 | 7.105 | 7.317 | 361,850 | +0.17(+2.34%) |
Sep 07, 2023 | 7.307 | 7.346 | 7.115 | 7.149 | 866,925 | -0.15(-2.03%) |
Sep 06, 2023 | 7.356 | 7.470 | 7.080 | 7.297 | 702,269 | -0.10(-1.33%) |
Sep 05, 2023 | 7.415 | 7.642 | 7.238 | 7.396 | 601,443 | -0.07(-0.92%) |
Sep 01, 2023 | 7.445 | 7.563 | 7.366 | 7.465 | 451,879 | +0.04(+0.53%) |
Aug 31, 2023 | 7.485 | 7.558 | 7.405 | 7.425 | 636,788 | -0.07(-0.92%) |
Aug 30, 2023 | 7.652 | 7.727 | 7.494 | 7.494 | 401,965 | -0.19(-2.44%) |
Aug 29, 2023 | 7.435 | 7.692 | 7.386 | 7.682 | 198,495 | +0.26(+3.45%) |
Aug 28, 2023 | 7.524 | 7.558 | 7.386 | 7.425 | 286,526 | -0.12(-1.57%) |
Aug 25, 2023 | 7.317 | 7.568 | 7.317 | 7.544 | 173,963 | +0.23(+3.10%) |
Aug 24, 2023 | 7.287 | 7.406 | 7.174 | 7.317 | 249,395 | +0.03(+0.41%) |
Aug 23, 2023 | 7.524 | 7.554 | 7.253 | 7.287 | 482,735 | -0.24(-3.15%) |
Aug 22, 2023 | 7.978 | 7.997 | 7.465 | 7.524 | 396,794 | -0.46(-5.80%) |
Aug 21, 2023 | 7.987 | 8.023 | 7.909 | 7.987 | 203,419 | -0.01(-0.12%) |
Aug 18, 2023 | 7.987 | 8.111 | 7.968 | 7.997 | 208,427 | -0.03(-0.37%) |
Aug 17, 2023 | 8.244 | 8.278 | 8.027 | 8.027 | 162,202 | -0.19(-2.28%) |
Aug 16, 2023 | 8.165 | 8.254 | 7.974 | 8.214 | 171,359 | +0.05(+0.60%) |
Aug 15, 2023 | 8.155 | 8.214 | 8.145 | 8.165 | 92,815 | -0.02(-0.24%) |
Aug 14, 2023 | 8.037 | 8.195 | 7.918 | 8.185 | 149,861 | +0.09(+1.10%) |
Aug 11, 2023 | 8.155 | 8.194 | 8.037 | 8.096 | 166,443 | -0.08(-0.96%) |
Aug 10, 2023 | 8.155 | 8.273 | 8.057 | 8.175 | 217,299 | +0.12(+1.46%) |
Aug 09, 2023 | 7.821 | 8.066 | 7.742 | 8.057 | 222,775 | +0.22(+2.76%) |
Aug 08, 2023 | 7.840 | 7.953 | 7.497 | 7.840 | 272,119 | -0.11(-1.36%) |
Aug 07, 2023 | 7.870 | 7.978 | 7.823 | 7.949 | 186,851 | +0.06(+0.75%) |
Aug 04, 2023 | 7.899 | 7.998 | 7.850 | 7.890 | 125,277 | +0.01(+0.12%) |
Aug 03, 2023 | 7.899 | 7.949 | 7.850 | 7.880 | 169,803 | +0.01(+0.12%) |
Aug 02, 2023 | 7.890 | 7.929 | 7.762 | 7.870 | 155,440 | -0.07(-0.87%) |