Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.000 | 6.240 | 6.000 | 6.150 | 2,532 | -0.21(-3.30%) |
Oct 30, 2023 | 6.190 | 6.380 | 5.910 | 6.360 | 5,100 | +0.45(+7.61%) |
Oct 26, 2023 | 5.910 | 103 | -0.11(-1.83%) | |||
Oct 24, 2023 | 6.020 | 85 | -0.13(-2.11%) | |||
Oct 23, 2023 | 5.900 | 6.200 | 5.810 | 6.150 | 1,738 | +0.40(+6.96%) |
Oct 20, 2023 | 5.710 | 5.860 | 5.710 | 5.750 | 7,419 | -0.01(-0.17%) |
Oct 19, 2023 | 5.800 | 5.950 | 5.690 | 5.760 | 4,664 | -0.31(-5.03%) |
Oct 18, 2023 | 5.820 | 6.190 | 5.820 | 6.065 | 2,163 | +0.01(+0.08%) |
Oct 17, 2023 | 5.880 | 6.180 | 5.710 | 6.060 | 12,597 | +0.15(+2.54%) |
Oct 16, 2023 | 6.080 | 6.187 | 5.900 | 5.910 | 3,267 | -0.07(-1.17%) |
Oct 13, 2023 | 6.160 | 6.160 | 5.980 | 5.980 | 974 | -0.12(-1.97%) |
Oct 12, 2023 | 6.350 | 6.350 | 5.960 | 6.100 | 15,894 | -0.17(-2.75%) |
Oct 11, 2023 | 6.150 | 6.415 | 6.000 | 6.273 | 21,138 | +0.07(+1.17%) |
Oct 10, 2023 | 6.220 | 6.447 | 5.952 | 6.200 | 11,944 | -0.01(-0.16%) |
Oct 09, 2023 | 6.380 | 6.570 | 6.100 | 6.210 | 20,410 | -0.19(-2.97%) |
Oct 06, 2023 | 6.500 | 6.650 | 5.900 | 6.400 | 30,690 | +0.21(+3.39%) |
Oct 05, 2023 | 6.400 | 6.980 | 6.050 | 6.190 | 31,748 | -0.12(-1.90%) |
Oct 04, 2023 | 6.750 | 7.450 | 6.230 | 6.310 | 47,803 | -0.64(-9.21%) |
Oct 03, 2023 | 6.900 | 7.550 | 6.650 | 6.950 | 15,359 | -0.25(-3.47%) |
Oct 02, 2023 | 7.320 | 7.319 | 6.950 | 7.200 | 4,573 | +0.28(+4.05%) |
Sep 29, 2023 | 6.300 | 6.920 | 6.125 | 6.920 | 6,467 | +0.64(+10.19%) |
Sep 28, 2023 | 6.560 | 7.230 | 5.950 | 6.280 | 283,778 | -0.23(-3.53%) |
Sep 27, 2023 | 7.145 | 7.145 | 6.510 | 6.510 | 5,382 | -0.47(-6.73%) |
Sep 26, 2023 | 7.150 | 7.350 | 6.240 | 6.980 | 27,418 | -0.51(-6.81%) |
Sep 25, 2023 | 8.000 | 7.550 | 7.490 | 7.490 | 9,742 | -0.66(-8.10%) |
Sep 22, 2023 | 8.600 | 8.600 | 8.060 | 8.150 | 12,061 | -0.42(-4.90%) |
Sep 21, 2023 | 8.400 | 8.800 | 7.880 | 8.570 | 18,461 | +0.55(+6.86%) |
Sep 20, 2023 | 9.020 | 9.130 | 8.020 | 8.020 | 15,365 | -0.71(-8.13%) |
Sep 19, 2023 | 8.900 | 9.320 | 8.700 | 8.730 | 3,391 | -0.32(-3.54%) |
Sep 18, 2023 | 8.880 | 9.500 | 8.695 | 9.050 | 4,161 | +0.18(+1.97%) |
Sep 15, 2023 | 9.500 | 9.500 | 8.875 | 8.875 | 831 | -0.62(-6.58%) |
Sep 14, 2023 | 9.480 | 9.500 | 8.655 | 9.500 | 1,725 | +0.15(+1.60%) |
Sep 13, 2023 | 9.480 | 9.500 | 9.310 | 9.350 | 3,086 | -0.15(-1.58%) |
Sep 12, 2023 | 9.390 | 9.500 | 9.210 | 9.500 | 4,111 | +0.05(+0.53%) |
Sep 11, 2023 | 9.270 | 9.450 | 8.850 | 9.450 | 7,145 | -0.06(-0.63%) |
Sep 08, 2023 | 9.510 | 9.990 | 9.000 | 9.510 | 10,777 | -0.09(-0.94%) |
Sep 07, 2023 | 9.380 | 10.00 | 9.380 | 9.600 | 6,908 | +0.04(+0.42%) |
Sep 06, 2023 | 9.310 | 9.660 | 9.310 | 9.560 | 8,519 | +0.11(+1.16%) |
Sep 05, 2023 | 9.310 | 9.890 | 9.310 | 9.450 | 8,110 | -0.34(-3.47%) |
Sep 01, 2023 | 9.250 | 9.790 | 9.250 | 9.790 | 2,197 | +0.99(+11.25%) |
Aug 31, 2023 | 9.530 | 9.572 | 8.800 | 8.800 | 6,512 | -0.97(-9.93%) |
Aug 30, 2023 | 9.710 | 9.820 | 9.500 | 9.770 | 4,221 | +0.16(+1.66%) |
Aug 29, 2023 | 10.01 | 10.30 | 9.610 | 9.610 | 4,071 | -0.24(-2.44%) |
Aug 28, 2023 | 10.95 | 10.95 | 9.800 | 9.850 | 12,425 | -0.38(-3.72%) |
Aug 25, 2023 | 9.740 | 10.23 | 9.740 | 10.23 | 4,877 | +0.28(+2.82%) |
Aug 24, 2023 | 10.40 | 10.40 | 9.870 | 9.950 | 1,449 | -0.55(-5.25%) |
Aug 23, 2023 | 10.40 | 10.99 | 10.18 | 10.50 | 4,686 | -0.23(-2.13%) |
Aug 22, 2023 | 10.26 | 11.04 | 10.15 | 10.73 | 3,496 | +0.13(+1.23%) |
Aug 21, 2023 | 10.00 | 11.50 | 10.00 | 10.60 | 16,246 | -0.13(-1.17%) |
Aug 18, 2023 | 9.930 | 10.73 | 9.890 | 10.73 | 4,609 | +0.93(+9.45%) |
Aug 17, 2023 | 10.53 | 10.53 | 9.768 | 9.800 | 4,987 | -0.85(-7.94%) |
Aug 16, 2023 | 9.910 | 10.65 | 9.598 | 10.65 | 3,674 | +1.14(+11.94%) |
Aug 15, 2023 | 9.510 | 9.745 | 9.510 | 9.510 | 1,109 | -0.09(-0.94%) |
Aug 14, 2023 | 9.580 | 9.882 | 9.490 | 9.600 | 11,097 | +0.11(+1.16%) |
Aug 11, 2023 | 9.490 | 9.600 | 9.490 | 9.490 | 2,554 | -0.13(-1.35%) |
Aug 10, 2023 | 9.624 | 9.624 | 9.620 | 9.620 | 2,184 | +0.06(+0.58%) |
Aug 09, 2023 | 9.829 | 9.900 | 9.564 | 9.564 | 2,702 | -0.12(-1.20%) |
Aug 08, 2023 | 9.500 | 9.680 | 9.500 | 9.680 | 12,460 | +0.11(+1.10%) |
Aug 07, 2023 | 9.530 | 9.575 | 9.530 | 9.575 | 1,699 | +0.07(+0.79%) |
Aug 04, 2023 | 9.510 | 10.09 | 9.250 | 9.500 | 3,940 | -0.02(-0.21%) |
Aug 03, 2023 | 9.600 | 9.600 | 9.520 | 9.520 | 925 | -0.51(-5.07%) |
Aug 02, 2023 | 9.900 | 10.03 | 9.500 | 10.03 | 8,914 | +0.23(+2.33%) |