Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.790 | 5.790 | 5.790 | 5.790 | 1,258 | +0.04(+0.70%) |
Oct 30, 2023 | 6.062 | 6.062 | 5.730 | 5.750 | 1,473 | +0.13(+2.31%) |
Oct 27, 2023 | 5.920 | 6.125 | 5.620 | 5.620 | 2,842 | -0.07(-1.23%) |
Oct 26, 2023 | 5.670 | 5.997 | 5.670 | 5.690 | 1,400 | -0.25(-4.21%) |
Oct 25, 2023 | 6.000 | 6.020 | 5.670 | 5.940 | 3,698 | +0.21(+3.66%) |
Oct 24, 2023 | 6.010 | 6.005 | 5.730 | 5.730 | 2,689 | -0.32(-5.29%) |
Oct 23, 2023 | 6.210 | 6.430 | 6.050 | 6.050 | 1,965 | -0.16(-2.59%) |
Oct 20, 2023 | 6.560 | 6.561 | 5.660 | 6.211 | 7,178 | -0.38(-5.76%) |
Oct 19, 2023 | 6.390 | 6.620 | 6.390 | 6.590 | 1,364 | +0.15(+2.33%) |
Oct 18, 2023 | 6.615 | 6.615 | 6.440 | 6.440 | 693 | +0.03(+0.47%) |
Oct 17, 2023 | 6.940 | 6.940 | 6.380 | 6.410 | 4,174 | -0.03(-0.47%) |
Oct 16, 2023 | 6.440 | 6.440 | 6.440 | 6.440 | 949 | +0.03(+0.47%) |
Oct 11, 2023 | 6.410 | 150 | -0.09(-1.38%) | |||
Oct 10, 2023 | 6.100 | 6.740 | 6.100 | 6.500 | 7,088 | -0.32(-4.69%) |
Oct 09, 2023 | 6.250 | 6.870 | 6.250 | 6.820 | 3,621 | +0.41(+6.40%) |
Oct 06, 2023 | 6.430 | 6.746 | 6.410 | 6.410 | 2,261 | -0.11(-1.69%) |
Oct 05, 2023 | 6.437 | 7.040 | 6.420 | 6.520 | 4,897 | +0.00(+0.00%) |
Oct 04, 2023 | 7.100 | 7.100 | 6.410 | 6.520 | 4,681 | -0.12(-1.81%) |
Oct 03, 2023 | 6.400 | 6.640 | 6.400 | 6.640 | 5,571 | +0.13(+2.00%) |
Oct 02, 2023 | 7.170 | 7.170 | 6.510 | 6.510 | 6,467 | -0.01(-0.15%) |
Sep 29, 2023 | 7.380 | 7.380 | 6.500 | 6.520 | 4,323 | -0.16(-2.40%) |
Sep 28, 2023 | 7.160 | 7.241 | 6.680 | 6.680 | 3,512 | -0.29(-4.16%) |
Sep 27, 2023 | 7.080 | 7.320 | 6.690 | 6.970 | 5,158 | +0.31(+4.65%) |
Sep 26, 2023 | 6.840 | 7.000 | 6.500 | 6.660 | 5,107 | -0.34(-4.86%) |
Sep 25, 2023 | 7.710 | 7.000 | 7.000 | 7.000 | 12,081 | -0.52(-6.91%) |
Sep 22, 2023 | 7.695 | 7.755 | 7.410 | 7.520 | 5,125 | -0.48(-6.00%) |
Sep 21, 2023 | 7.350 | 8.000 | 7.350 | 8.000 | 3,407 | +0.48(+6.35%) |
Sep 20, 2023 | 8.660 | 9.201 | 7.330 | 7.522 | 31,724 | -0.77(-9.26%) |
Sep 19, 2023 | 8.500 | 8.750 | 8.079 | 8.290 | 17,120 | -0.43(-4.88%) |
Sep 18, 2023 | 8.510 | 8.854 | 8.500 | 8.715 | 4,835 | +0.35(+4.12%) |
Sep 15, 2023 | 9.910 | 10.46 | 8.370 | 8.370 | 16,406 | -1.54(-15.54%) |
Sep 14, 2023 | 9.930 | 10.25 | 9.910 | 9.910 | 6,751 | -0.35(-3.41%) |
Sep 13, 2023 | 10.75 | 10.75 | 10.00 | 10.26 | 5,410 | -0.07(-0.66%) |
Sep 12, 2023 | 10.87 | 11.01 | 10.18 | 10.33 | 10,747 | -0.23(-2.20%) |
Sep 11, 2023 | 10.50 | 10.95 | 10.50 | 10.56 | 5,560 | -0.40(-3.65%) |
Sep 08, 2023 | 10.85 | 11.43 | 10.55 | 10.96 | 5,678 | +0.04(+0.37%) |
Sep 07, 2023 | 11.46 | 11.46 | 10.45 | 10.92 | 11,583 | +0.29(+2.73%) |
Sep 06, 2023 | 11.35 | 11.50 | 10.49 | 10.63 | 9,175 | -0.58(-5.17%) |
Sep 05, 2023 | 11.59 | 11.95 | 11.04 | 11.21 | 13,183 | -0.61(-5.16%) |
Sep 01, 2023 | 11.85 | 11.99 | 11.37 | 11.82 | 13,762 | +0.60(+5.35%) |
Aug 31, 2023 | 10.44 | 11.99 | 10.11 | 11.22 | 26,144 | +0.84(+8.09%) |
Aug 30, 2023 | 9.990 | 10.39 | 9.860 | 10.38 | 16,344 | +0.43(+4.32%) |
Aug 29, 2023 | 9.730 | 10.15 | 9.730 | 9.950 | 6,873 | +0.09(+0.91%) |
Aug 28, 2023 | 10.00 | 10.14 | 9.330 | 9.860 | 13,757 | -0.29(-2.86%) |
Aug 25, 2023 | 8.680 | 10.15 | 8.450 | 10.15 | 35,500 | +1.21(+13.47%) |
Aug 24, 2023 | 8.850 | 9.200 | 8.550 | 8.945 | 22,781 | +0.08(+0.85%) |
Aug 23, 2023 | 9.090 | 9.290 | 8.680 | 8.870 | 21,413 | +0.05(+0.53%) |
Aug 22, 2023 | 8.905 | 9.420 | 8.295 | 8.823 | 25,907 | +0.00(+0.03%) |
Aug 21, 2023 | 9.990 | 9.990 | 8.565 | 8.820 | 28,847 | -1.20(-11.98%) |
Aug 18, 2023 | 7.620 | 10.15 | 7.350 | 10.02 | 113,109 | +2.14(+27.22%) |
Aug 17, 2023 | 7.760 | 8.200 | 7.720 | 7.876 | 20,784 | -0.62(-7.34%) |
Aug 16, 2023 | 8.400 | 8.950 | 7.150 | 8.500 | 87,547 | +0.37(+4.55%) |
Aug 15, 2023 | 8.370 | 8.510 | 8.110 | 8.130 | 13,003 | -0.35(-4.13%) |
Aug 14, 2023 | 8.560 | 8.856 | 8.110 | 8.480 | 28,160 | +0.37(+4.56%) |
Aug 11, 2023 | 9.050 | 9.110 | 8.100 | 8.110 | 41,546 | -0.89(-9.89%) |
Aug 10, 2023 | 8.000 | 9.180 | 7.570 | 9.000 | 147,504 | +1.32(+17.19%) |
Aug 09, 2023 | 7.050 | 7.950 | 6.965 | 7.680 | 60,996 | +0.63(+8.93%) |
Aug 08, 2023 | 6.480 | 7.070 | 6.454 | 7.050 | 40,001 | +0.62(+9.73%) |
Aug 07, 2023 | 5.950 | 6.700 | 5.950 | 6.425 | 47,400 | +0.47(+7.98%) |
Aug 04, 2023 | 5.900 | 6.000 | 5.500 | 5.950 | 16,939 | +0.20(+3.48%) |
Aug 03, 2023 | 5.890 | 5.900 | 5.490 | 5.750 | 22,956 | +0.09(+1.59%) |
Aug 02, 2023 | 5.590 | 6.160 | 5.260 | 5.660 | 36,873 | +0.17(+3.10%) |