Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.720 | 5.980 | 5.680 | 5.890 | 16,156,179 | +0.19(+3.33%) |
Oct 30, 2023 | 6.020 | 6.075 | 5.580 | 5.700 | 23,372,576 | -0.20(-3.39%) |
Oct 27, 2023 | 6.300 | 6.380 | 5.870 | 5.900 | 19,743,192 | -0.36(-5.75%) |
Oct 26, 2023 | 6.280 | 6.535 | 6.140 | 6.260 | 19,778,400 | +0.04(+0.64%) |
Oct 25, 2023 | 6.170 | 6.240 | 6.010 | 6.220 | 17,896,904 | -0.08(-1.27%) |
Oct 24, 2023 | 6.010 | 6.465 | 6.010 | 6.300 | 23,992,112 | +0.42(+7.14%) |
Oct 23, 2023 | 6.010 | 6.130 | 5.782 | 5.880 | 23,058,464 | -0.22(-3.61%) |
Oct 20, 2023 | 6.380 | 6.430 | 6.060 | 6.100 | 38,352,564 | -0.46(-7.01%) |
Oct 19, 2023 | 7.050 | 7.110 | 6.525 | 6.560 | 23,353,966 | -0.44(-6.29%) |
Oct 18, 2023 | 7.610 | 7.620 | 6.900 | 7.000 | 27,561,762 | -0.72(-9.33%) |
Oct 17, 2023 | 7.330 | 7.900 | 7.290 | 7.720 | 21,895,436 | +0.21(+2.80%) |
Oct 16, 2023 | 7.370 | 7.610 | 7.200 | 7.510 | 22,539,494 | +0.17(+2.32%) |
Oct 13, 2023 | 7.470 | 7.785 | 7.270 | 7.340 | 32,735,394 | -0.07(-0.94%) |
Oct 12, 2023 | 7.510 | 7.600 | 7.230 | 7.410 | 28,427,588 | -0.13(-1.72%) |
Oct 11, 2023 | 7.800 | 7.880 | 7.290 | 7.540 | 69,310,264 | +0.38(+5.31%) |
Oct 10, 2023 | 6.430 | 7.215 | 6.400 | 7.160 | 28,050,672 | +0.75(+11.70%) |
Oct 09, 2023 | 6.480 | 6.750 | 6.270 | 6.410 | 16,231,490 | -0.20(-3.03%) |
Oct 06, 2023 | 6.220 | 6.770 | 6.165 | 6.610 | 18,205,818 | +0.21(+3.28%) |
Oct 05, 2023 | 6.400 | 6.530 | 6.190 | 6.400 | 19,701,280 | -0.13(-1.99%) |
Oct 04, 2023 | 6.550 | 6.600 | 6.175 | 6.530 | 24,800,366 | +0.00(+0.00%) |
Oct 03, 2023 | 6.720 | 6.735 | 6.460 | 6.530 | 25,967,220 | -0.29(-4.32%) |
Oct 02, 2023 | 7.500 | 7.540 | 6.740 | 6.825 | 36,629,840 | -0.77(-10.20%) |
Sep 29, 2023 | 7.700 | 7.950 | 7.470 | 7.600 | 18,358,346 | +0.03(+0.40%) |
Sep 28, 2023 | 7.750 | 7.750 | 7.270 | 7.570 | 18,434,860 | -0.18(-2.32%) |
Sep 27, 2023 | 7.690 | 7.880 | 7.620 | 7.750 | 22,146,796 | +0.20(+2.65%) |
Sep 26, 2023 | 7.370 | 7.680 | 7.270 | 7.550 | 16,077,116 | +0.08(+1.07%) |
Sep 25, 2023 | 7.470 | 7.560 | 7.410 | 7.470 | 12,971,436 | +0.04(+0.54%) |
Sep 22, 2023 | 7.650 | 7.770 | 7.330 | 7.430 | 17,319,004 | -0.17(-2.24%) |
Sep 21, 2023 | 7.920 | 7.940 | 7.580 | 7.600 | 18,359,088 | -0.49(-6.06%) |
Sep 20, 2023 | 8.290 | 8.450 | 8.080 | 8.090 | 11,226,344 | -0.15(-1.82%) |
Sep 19, 2023 | 8.070 | 8.300 | 8.020 | 8.240 | 12,120,571 | +0.09(+1.10%) |
Sep 18, 2023 | 8.480 | 8.480 | 8.140 | 8.150 | 11,130,593 | -0.37(-4.34%) |
Sep 15, 2023 | 8.700 | 8.785 | 8.440 | 8.520 | 20,241,728 | -0.21(-2.41%) |
Sep 14, 2023 | 8.370 | 8.800 | 8.320 | 8.730 | 17,037,420 | +0.52(+6.33%) |
Sep 13, 2023 | 8.290 | 8.410 | 8.080 | 8.210 | 12,621,365 | -0.09(-1.08%) |
Sep 12, 2023 | 7.850 | 8.305 | 7.790 | 8.300 | 14,567,473 | +0.31(+3.88%) |
Sep 11, 2023 | 8.010 | 8.110 | 7.750 | 7.990 | 13,439,909 | +0.03(+0.38%) |
Sep 08, 2023 | 8.200 | 8.200 | 7.850 | 7.960 | 15,534,671 | -0.31(-3.75%) |
Sep 07, 2023 | 8.250 | 8.290 | 7.900 | 8.270 | 15,515,069 | -0.18(-2.13%) |
Sep 06, 2023 | 8.520 | 8.535 | 8.260 | 8.450 | 11,019,301 | -0.11(-1.29%) |
Sep 05, 2023 | 8.430 | 8.675 | 8.350 | 8.560 | 12,518,822 | +0.05(+0.59%) |
Sep 01, 2023 | 8.600 | 8.830 | 8.500 | 8.510 | 11,117,421 | +0.05(+0.59%) |
Aug 31, 2023 | 8.610 | 8.830 | 8.430 | 8.460 | 14,861,475 | -0.11(-1.28%) |
Aug 30, 2023 | 8.820 | 8.930 | 8.540 | 8.570 | 17,143,754 | -0.31(-3.49%) |
Aug 29, 2023 | 8.280 | 8.980 | 8.170 | 8.880 | 17,989,664 | +0.55(+6.60%) |
Aug 28, 2023 | 8.270 | 8.470 | 8.220 | 8.330 | 12,634,296 | +0.20(+2.46%) |
Aug 25, 2023 | 8.010 | 8.240 | 7.971 | 8.130 | 17,412,354 | +0.14(+1.75%) |
Aug 24, 2023 | 8.240 | 8.290 | 7.780 | 7.990 | 23,422,620 | -0.21(-2.56%) |
Aug 23, 2023 | 8.370 | 8.530 | 8.160 | 8.200 | 17,999,526 | -0.23(-2.73%) |
Aug 22, 2023 | 8.970 | 9.040 | 8.350 | 8.430 | 20,750,704 | -0.41(-4.64%) |
Aug 21, 2023 | 8.650 | 8.970 | 8.575 | 8.840 | 14,540,096 | +0.20(+2.31%) |
Aug 18, 2023 | 8.390 | 8.820 | 8.310 | 8.640 | 13,178,711 | +0.05(+0.58%) |
Aug 17, 2023 | 8.560 | 8.660 | 8.390 | 8.590 | 18,016,212 | +0.01(+0.12%) |
Aug 16, 2023 | 8.800 | 8.970 | 8.560 | 8.580 | 16,052,866 | -0.31(-3.49%) |
Aug 15, 2023 | 9.190 | 9.300 | 8.890 | 8.890 | 15,019,137 | -0.40(-4.31%) |
Aug 14, 2023 | 8.920 | 9.380 | 8.810 | 9.290 | 19,321,006 | +0.18(+1.98%) |
Aug 11, 2023 | 8.950 | 9.130 | 8.669 | 9.110 | 27,660,648 | +0.06(+0.66%) |
Aug 10, 2023 | 9.330 | 9.770 | 8.840 | 9.050 | 69,350,528 | -1.70(-15.81%) |
Aug 09, 2023 | 10.86 | 11.03 | 10.56 | 10.75 | 21,691,244 | -0.16(-1.47%) |
Aug 08, 2023 | 10.66 | 10.94 | 10.35 | 10.91 | 17,580,058 | -0.14(-1.27%) |
Aug 07, 2023 | 11.50 | 11.51 | 10.84 | 11.05 | 18,774,598 | -0.51(-4.41%) |
Aug 04, 2023 | 11.75 | 11.96 | 11.54 | 11.56 | 14,388,746 | -0.15(-1.32%) |
Aug 03, 2023 | 11.48 | 11.97 | 11.47 | 11.71 | 12,264,371 | +0.06(+0.56%) |
Aug 02, 2023 | 12.21 | 12.21 | 11.35 | 11.65 | 29,492,392 | -1.11(-8.70%) |