Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.112 | 6.112 | 6.112 | 6.112 | 536 | +0.01(+0.19%) |
Oct 30, 2023 | 6.130 | 6.349 | 6.020 | 6.100 | 3,487 | -0.06(-0.89%) |
Oct 27, 2023 | 6.000 | 6.160 | 6.000 | 6.155 | 4,419 | +0.08(+1.40%) |
Oct 26, 2023 | 6.380 | 6.380 | 6.070 | 6.070 | 1,050 | -0.30(-4.71%) |
Oct 25, 2023 | 6.180 | 6.880 | 6.010 | 6.370 | 13,315 | +0.18(+2.92%) |
Oct 24, 2023 | 6.189 | 6.189 | 6.189 | 6.189 | 1,669 | +0.09(+1.46%) |
Oct 23, 2023 | 6.270 | 6.810 | 6.020 | 6.100 | 3,776 | -0.11(-1.77%) |
Oct 20, 2023 | 6.200 | 6.440 | 6.150 | 6.210 | 5,222 | +0.00(+0.00%) |
Oct 19, 2023 | 6.680 | 6.680 | 6.200 | 6.210 | 12,714 | -0.56(-8.27%) |
Oct 18, 2023 | 6.252 | 6.785 | 6.252 | 6.770 | 7,422 | +0.27(+4.15%) |
Oct 17, 2023 | 6.600 | 6.840 | 6.500 | 6.500 | 2,364 | +0.10(+1.56%) |
Oct 16, 2023 | 6.320 | 6.640 | 6.400 | 6.400 | 3,334 | +0.11(+1.75%) |
Oct 13, 2023 | 6.770 | 6.803 | 6.200 | 6.290 | 10,444 | -0.38(-5.70%) |
Oct 12, 2023 | 6.825 | 6.825 | 6.600 | 6.670 | 1,899 | +0.11(+1.68%) |
Oct 11, 2023 | 6.710 | 6.720 | 6.400 | 6.560 | 12,513 | -0.44(-6.29%) |
Oct 10, 2023 | 6.800 | 7.100 | 6.800 | 7.000 | 2,465 | +0.19(+2.79%) |
Oct 09, 2023 | 6.840 | 6.890 | 6.530 | 6.810 | 6,418 | -0.19(-2.71%) |
Oct 06, 2023 | 7.000 | 7.090 | 6.850 | 7.000 | 5,965 | +0.05(+0.72%) |
Oct 05, 2023 | 7.260 | 7.311 | 6.890 | 6.950 | 13,566 | -0.45(-6.10%) |
Oct 04, 2023 | 7.025 | 7.425 | 6.940 | 7.401 | 3,527 | +0.47(+6.80%) |
Oct 03, 2023 | 6.825 | 6.930 | 6.825 | 6.930 | 524 | -0.30(-4.15%) |
Oct 02, 2023 | 6.850 | 7.230 | 6.700 | 7.230 | 8,538 | +0.40(+5.86%) |
Sep 29, 2023 | 7.200 | 7.600 | 6.800 | 6.830 | 20,691 | -0.20(-2.84%) |
Sep 28, 2023 | 7.230 | 7.515 | 7.030 | 7.030 | 7,761 | -0.20(-2.77%) |
Sep 27, 2023 | 6.820 | 7.390 | 6.820 | 7.230 | 3,064 | +0.46(+6.79%) |
Sep 26, 2023 | 6.540 | 7.015 | 6.530 | 6.770 | 12,850 | +0.26(+3.99%) |
Sep 25, 2023 | 6.820 | 6.850 | 6.510 | 6.510 | 20,737 | -0.28(-4.12%) |
Sep 22, 2023 | 7.150 | 7.150 | 6.790 | 6.790 | 2,070 | -0.31(-4.37%) |
Sep 21, 2023 | 7.200 | 7.870 | 6.750 | 7.100 | 22,522 | +0.09(+1.28%) |
Sep 20, 2023 | 7.290 | 7.336 | 7.000 | 7.010 | 5,489 | -0.24(-3.31%) |
Sep 19, 2023 | 7.290 | 7.595 | 7.230 | 7.250 | 17,904 | +0.11(+1.54%) |
Sep 18, 2023 | 7.480 | 7.990 | 7.061 | 7.140 | 29,252 | -0.58(-7.51%) |
Sep 15, 2023 | 7.700 | 8.190 | 7.650 | 7.720 | 19,201 | +0.07(+0.92%) |
Sep 14, 2023 | 8.080 | 8.650 | 7.650 | 7.650 | 19,637 | -0.63(-7.61%) |
Sep 13, 2023 | 8.140 | 8.575 | 7.560 | 8.280 | 31,624 | +0.18(+2.22%) |
Sep 12, 2023 | 8.560 | 8.750 | 8.050 | 8.100 | 2,101 | +0.35(+4.52%) |
Sep 11, 2023 | 7.560 | 7.750 | 3,348 | -1.19(-13.31%) | ||
Sep 06, 2023 | 8.940 | 0 | -0.12(-1.32%) | |||
Sep 05, 2023 | 9.594 | 9.594 | 9.060 | 9.060 | 12,672 | -0.10(-1.09%) |
Sep 01, 2023 | 9.420 | 9.630 | 9.140 | 9.160 | 11,848 | +0.05(+0.55%) |
Aug 31, 2023 | 9.460 | 9.700 | 9.110 | 9.110 | 11,064 | -0.28(-2.98%) |
Aug 30, 2023 | 9.530 | 9.530 | 9.000 | 9.390 | 8,884 | -0.10(-1.05%) |
Aug 29, 2023 | 9.250 | 9.890 | 8.680 | 9.490 | 34,530 | +0.29(+3.15%) |
Aug 28, 2023 | 7.230 | 9.910 | 7.230 | 9.200 | 110,477 | +2.04(+28.49%) |
Aug 25, 2023 | 7.310 | 7.600 | 7.150 | 7.160 | 10,575 | -0.21(-2.85%) |
Aug 24, 2023 | 7.560 | 7.560 | 7.255 | 7.370 | 10,279 | -0.22(-2.90%) |
Aug 23, 2023 | 7.300 | 7.850 | 7.250 | 7.590 | 23,500 | +0.12(+1.67%) |
Aug 22, 2023 | 7.420 | 7.500 | 7.369 | 7.465 | 4,542 | +0.14(+1.98%) |
Aug 21, 2023 | 7.500 | 7.530 | 7.250 | 7.320 | 12,334 | -0.27(-3.56%) |
Aug 18, 2023 | 7.500 | 7.650 | 7.110 | 7.590 | 14,635 | +0.10(+1.34%) |
Aug 17, 2023 | 7.600 | 7.650 | 7.260 | 7.490 | 31,773 | -0.02(-0.27%) |
Aug 16, 2023 | 7.640 | 7.750 | 7.500 | 7.510 | 17,050 | -0.09(-1.18%) |
Aug 15, 2023 | 7.000 | 7.730 | 6.760 | 7.600 | 47,199 | +0.70(+10.14%) |
Aug 14, 2023 | 6.330 | 7.250 | 6.203 | 6.900 | 84,700 | +0.80(+13.11%) |
Aug 11, 2023 | 5.900 | 6.235 | 5.900 | 6.100 | 13,551 | +0.27(+4.63%) |
Aug 10, 2023 | 6.000 | 6.150 | 5.830 | 5.830 | 19,789 | -0.17(-2.83%) |
Aug 09, 2023 | 6.050 | 6.050 | 5.840 | 6.000 | 6,116 | +0.20(+3.45%) |
Aug 08, 2023 | 6.090 | 6.250 | 5.800 | 5.800 | 23,557 | -0.43(-6.90%) |
Aug 07, 2023 | 6.370 | 6.400 | 6.020 | 6.230 | 22,800 | -0.03(-0.48%) |
Aug 04, 2023 | 6.030 | 6.260 | 5.980 | 6.260 | 49,169 | +0.17(+2.79%) |
Aug 03, 2023 | 6.290 | 6.490 | 5.910 | 6.090 | 64,662 | -0.16(-2.56%) |
Aug 02, 2023 | 6.480 | 6.490 | 6.250 | 6.250 | 21,432 | -0.23(-3.55%) |