Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.290 | 7.570 | 7.120 | 7.500 | 388,202 | +0.21(+2.88%) |
Oct 30, 2023 | 6.950 | 7.370 | 6.910 | 7.290 | 464,249 | +0.40(+5.81%) |
Oct 27, 2023 | 6.980 | 7.080 | 6.820 | 6.890 | 174,877 | -0.06(-0.86%) |
Oct 26, 2023 | 6.760 | 7.120 | 6.630 | 6.950 | 315,940 | +0.19(+2.81%) |
Oct 25, 2023 | 6.820 | 6.900 | 6.660 | 6.760 | 206,011 | -0.13(-1.89%) |
Oct 24, 2023 | 6.750 | 6.920 | 6.690 | 6.890 | 220,592 | +0.15(+2.23%) |
Oct 23, 2023 | 6.850 | 7.030 | 6.720 | 6.740 | 222,801 | -0.14(-2.03%) |
Oct 20, 2023 | 7.270 | 7.300 | 6.750 | 6.880 | 341,774 | -0.40(-5.49%) |
Oct 19, 2023 | 7.120 | 7.350 | 7.016 | 7.280 | 277,231 | +0.15(+2.10%) |
Oct 18, 2023 | 7.400 | 7.453 | 7.070 | 7.130 | 355,227 | -0.39(-5.19%) |
Oct 17, 2023 | 7.100 | 8.130 | 7.100 | 7.520 | 554,481 | +0.33(+4.59%) |
Oct 16, 2023 | 6.840 | 7.200 | 6.800 | 7.190 | 403,742 | +0.35(+5.12%) |
Oct 13, 2023 | 7.390 | 7.440 | 6.740 | 6.840 | 713,280 | -0.52(-7.07%) |
Oct 12, 2023 | 7.650 | 7.764 | 7.244 | 7.360 | 557,283 | -0.33(-4.29%) |
Oct 11, 2023 | 8.070 | 8.390 | 7.630 | 7.690 | 513,049 | -0.38(-4.71%) |
Oct 10, 2023 | 8.280 | 8.620 | 8.050 | 8.070 | 277,327 | -0.18(-2.18%) |
Oct 09, 2023 | 8.390 | 8.520 | 8.030 | 8.250 | 232,017 | -0.27(-3.17%) |
Oct 06, 2023 | 8.180 | 8.580 | 7.960 | 8.520 | 287,910 | +0.22(+2.65%) |
Oct 05, 2023 | 8.360 | 8.410 | 8.180 | 8.300 | 236,138 | -0.09(-1.07%) |
Oct 04, 2023 | 8.350 | 8.705 | 7.990 | 8.390 | 280,523 | +0.44(+5.53%) |
Oct 03, 2023 | 8.930 | 8.960 | 7.895 | 7.950 | 497,744 | -1.07(-11.86%) |
Oct 02, 2023 | 8.550 | 9.370 | 8.530 | 9.020 | 698,645 | +0.49(+5.74%) |
Sep 29, 2023 | 8.390 | 8.770 | 8.230 | 8.530 | 440,773 | +0.30(+3.65%) |
Sep 28, 2023 | 8.380 | 8.530 | 8.180 | 8.230 | 332,010 | -0.16(-1.91%) |
Sep 27, 2023 | 8.150 | 8.460 | 8.060 | 8.390 | 402,144 | +0.29(+3.58%) |
Sep 26, 2023 | 7.950 | 8.340 | 7.950 | 8.100 | 395,597 | +0.02(+0.25%) |
Sep 25, 2023 | 7.600 | 8.210 | 8.000 | 8.080 | 404,808 | +0.37(+4.80%) |
Sep 22, 2023 | 7.780 | 7.945 | 7.530 | 7.710 | 518,064 | -0.07(-0.90%) |
Sep 21, 2023 | 7.520 | 7.870 | 7.400 | 7.780 | 491,404 | +0.06(+0.78%) |
Sep 20, 2023 | 7.820 | 8.110 | 7.680 | 7.720 | 341,659 | -0.09(-1.15%) |
Sep 19, 2023 | 7.910 | 8.140 | 7.700 | 7.810 | 490,080 | -0.11(-1.39%) |
Sep 18, 2023 | 7.850 | 8.300 | 7.690 | 7.920 | 953,250 | +0.00(+0.00%) |
Sep 15, 2023 | 8.440 | 8.490 | 7.850 | 7.920 | 1,036,348 | -0.51(-6.05%) |
Sep 14, 2023 | 8.850 | 9.000 | 8.345 | 8.430 | 741,500 | -0.42(-4.75%) |
Sep 13, 2023 | 9.230 | 9.230 | 8.770 | 8.850 | 900,903 | -0.38(-4.12%) |
Sep 12, 2023 | 9.130 | 9.590 | 8.830 | 9.230 | 1,090,842 | -0.02(-0.22%) |
Sep 11, 2023 | 10.10 | 10.24 | 9.130 | 9.250 | 1,464,374 | -0.81(-8.05%) |
Sep 08, 2023 | 11.05 | 11.05 | 9.725 | 10.06 | 1,422,287 | -0.97(-8.79%) |
Sep 07, 2023 | 11.28 | 11.53 | 10.87 | 11.03 | 574,393 | -0.44(-3.84%) |
Sep 06, 2023 | 11.44 | 12.17 | 11.38 | 11.47 | 395,954 | -0.08(-0.69%) |
Sep 05, 2023 | 11.70 | 11.86 | 11.11 | 11.55 | 746,544 | -0.31(-2.61%) |
Sep 01, 2023 | 13.20 | 13.49 | 11.66 | 11.86 | 1,277,963 | -1.14(-8.77%) |
Aug 31, 2023 | 14.98 | 15.01 | 12.98 | 13.00 | 759,575 | -1.91(-12.81%) |
Aug 30, 2023 | 14.56 | 15.36 | 14.01 | 14.91 | 927,943 | +0.35(+2.40%) |
Aug 29, 2023 | 14.11 | 15.11 | 14.10 | 14.56 | 1,036,865 | +0.83(+6.05%) |
Aug 28, 2023 | 13.79 | 15.20 | 13.33 | 13.73 | 1,231,644 | +0.14(+1.03%) |
Aug 25, 2023 | 13.10 | 13.80 | 12.75 | 13.59 | 437,079 | +0.57(+4.38%) |
Aug 24, 2023 | 13.90 | 14.04 | 12.74 | 13.02 | 463,591 | -0.40(-2.98%) |
Aug 23, 2023 | 13.24 | 13.76 | 13.22 | 13.42 | 643,384 | +0.19(+1.44%) |
Aug 22, 2023 | 14.00 | 14.07 | 13.12 | 13.23 | 490,154 | -0.44(-3.22%) |
Aug 21, 2023 | 13.78 | 14.08 | 13.36 | 13.67 | 466,642 | +0.08(+0.59%) |
Aug 18, 2023 | 12.70 | 13.61 | 12.64 | 13.59 | 349,202 | +0.53(+4.06%) |
Aug 17, 2023 | 13.18 | 13.42 | 12.59 | 13.06 | 347,789 | -0.09(-0.68%) |
Aug 16, 2023 | 12.97 | 13.47 | 12.72 | 13.15 | 276,810 | +0.10(+0.77%) |
Aug 15, 2023 | 14.14 | 14.94 | 12.65 | 13.05 | 917,991 | -1.18(-8.29%) |
Aug 14, 2023 | 13.09 | 14.45 | 13.04 | 14.23 | 1,011,492 | +0.89(+6.67%) |
Aug 11, 2023 | 12.80 | 13.88 | 12.01 | 13.34 | 2,088,029 | +2.63(+24.56%) |
Aug 10, 2023 | 10.50 | 10.88 | 10.38 | 10.71 | 567,490 | +0.28(+2.68%) |
Aug 09, 2023 | 11.08 | 11.10 | 10.12 | 10.43 | 503,228 | -0.68(-6.12%) |
Aug 08, 2023 | 10.77 | 11.21 | 10.66 | 11.11 | 226,395 | -0.05(-0.45%) |
Aug 07, 2023 | 11.80 | 12.02 | 10.63 | 11.16 | 427,429 | -0.63(-5.34%) |
Aug 04, 2023 | 12.19 | 12.29 | 11.46 | 11.79 | 306,691 | -0.18(-1.50%) |
Aug 03, 2023 | 12.21 | 12.75 | 11.85 | 11.97 | 331,489 | -0.22(-1.80%) |
Aug 02, 2023 | 12.88 | 12.98 | 12.02 | 12.19 | 355,767 | -1.00(-7.58%) |