Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.860 | 6.130 | 5.760 | 5.970 | 1,295,463 | +0.09(+1.53%) |
Oct 30, 2023 | 6.180 | 6.430 | 5.760 | 5.880 | 2,115,545 | -0.09(-1.51%) |
Oct 27, 2023 | 5.800 | 6.200 | 5.691 | 5.970 | 2,844,256 | +0.29(+5.11%) |
Oct 26, 2023 | 5.720 | 5.860 | 5.580 | 5.680 | 2,645,725 | -0.01(-0.18%) |
Oct 25, 2023 | 6.200 | 6.210 | 5.635 | 5.690 | 2,915,883 | -0.45(-7.33%) |
Oct 24, 2023 | 6.310 | 6.521 | 6.070 | 6.140 | 3,236,015 | -0.15(-2.38%) |
Oct 23, 2023 | 6.710 | 6.710 | 6.270 | 6.290 | 2,924,750 | -0.54(-7.97%) |
Oct 20, 2023 | 7.390 | 7.430 | 6.790 | 6.835 | 2,684,749 | -0.59(-8.01%) |
Oct 19, 2023 | 8.040 | 8.080 | 7.305 | 7.430 | 3,073,643 | -0.71(-8.72%) |
Oct 18, 2023 | 8.300 | 8.310 | 8.060 | 8.140 | 1,259,157 | -0.26(-3.10%) |
Oct 17, 2023 | 8.500 | 8.730 | 8.330 | 8.400 | 1,997,953 | -0.40(-4.55%) |
Oct 16, 2023 | 8.750 | 8.883 | 8.470 | 8.800 | 1,162,503 | +0.16(+1.85%) |
Oct 13, 2023 | 8.360 | 8.700 | 8.301 | 8.640 | 1,659,180 | +0.32(+3.85%) |
Oct 12, 2023 | 8.370 | 8.560 | 8.090 | 8.320 | 2,238,382 | -0.54(-6.09%) |
Oct 11, 2023 | 8.560 | 8.970 | 8.560 | 8.860 | 1,815,050 | +0.30(+3.50%) |
Oct 10, 2023 | 8.000 | 8.810 | 8.000 | 8.560 | 2,196,471 | +0.56(+7.00%) |
Oct 09, 2023 | 8.120 | 8.250 | 7.980 | 8.000 | 2,079,373 | -0.26(-3.15%) |
Oct 06, 2023 | 8.080 | 8.340 | 7.900 | 8.260 | 2,377,794 | +0.07(+0.85%) |
Oct 05, 2023 | 8.370 | 8.400 | 8.110 | 8.190 | 1,909,434 | -0.29(-3.42%) |
Oct 04, 2023 | 8.700 | 8.750 | 8.255 | 8.480 | 1,824,738 | -0.22(-2.53%) |
Oct 03, 2023 | 9.180 | 9.199 | 8.570 | 8.700 | 1,876,927 | -0.54(-5.84%) |
Oct 02, 2023 | 9.560 | 9.570 | 9.100 | 9.240 | 1,999,497 | -0.38(-3.95%) |
Sep 29, 2023 | 9.610 | 9.776 | 9.479 | 9.620 | 2,006,568 | +0.17(+1.80%) |
Sep 28, 2023 | 9.450 | 9.650 | 9.330 | 9.450 | 1,460,921 | -0.05(-0.53%) |
Sep 27, 2023 | 9.330 | 9.830 | 9.220 | 9.500 | 2,252,583 | +0.13(+1.39%) |
Sep 26, 2023 | 9.250 | 9.880 | 9.250 | 9.370 | 2,369,451 | -0.03(-0.32%) |
Sep 25, 2023 | 9.400 | 9.418 | 9.320 | 9.400 | 1,797,917 | -0.16(-1.67%) |
Sep 22, 2023 | 9.700 | 9.920 | 9.410 | 9.560 | 2,590,650 | -0.30(-3.04%) |
Sep 21, 2023 | 10.11 | 10.16 | 9.850 | 9.860 | 1,826,671 | -0.39(-3.80%) |
Sep 20, 2023 | 10.34 | 10.48 | 10.12 | 10.25 | 1,476,135 | +0.01(+0.10%) |
Sep 19, 2023 | 10.18 | 10.47 | 10.03 | 10.24 | 1,423,309 | +0.06(+0.59%) |
Sep 18, 2023 | 10.42 | 10.42 | 10.13 | 10.18 | 954,215 | -0.17(-1.64%) |
Sep 15, 2023 | 10.40 | 10.46 | 10.07 | 10.35 | 2,831,818 | -0.13(-1.24%) |
Sep 14, 2023 | 10.36 | 10.78 | 10.26 | 10.48 | 1,615,293 | +0.20(+1.95%) |
Sep 13, 2023 | 10.56 | 10.69 | 10.21 | 10.28 | 2,464,771 | -0.54(-4.99%) |
Sep 12, 2023 | 10.72 | 11.02 | 10.52 | 10.82 | 1,704,260 | +0.07(+0.65%) |
Sep 11, 2023 | 11.00 | 11.05 | 10.46 | 10.75 | 2,328,791 | -0.19(-1.74%) |
Sep 08, 2023 | 11.07 | 11.22 | 10.80 | 10.94 | 1,331,945 | -0.35(-3.10%) |
Sep 07, 2023 | 11.20 | 11.37 | 10.76 | 11.29 | 1,959,417 | -0.16(-1.40%) |
Sep 06, 2023 | 11.66 | 11.87 | 11.05 | 11.45 | 2,706,892 | -0.32(-2.72%) |
Sep 05, 2023 | 11.90 | 11.99 | 11.70 | 11.77 | 1,210,742 | -0.27(-2.24%) |
Sep 01, 2023 | 11.95 | 12.17 | 11.86 | 12.04 | 1,202,759 | +0.24(+2.03%) |
Aug 31, 2023 | 12.30 | 12.36 | 11.78 | 11.80 | 1,226,527 | -0.59(-4.76%) |
Aug 30, 2023 | 12.18 | 12.47 | 11.84 | 12.39 | 1,292,857 | +0.28(+2.31%) |
Aug 29, 2023 | 12.02 | 12.53 | 12.00 | 12.11 | 1,365,886 | +0.13(+1.09%) |
Aug 28, 2023 | 11.66 | 12.08 | 11.64 | 11.98 | 1,423,814 | +0.43(+3.72%) |
Aug 25, 2023 | 11.42 | 11.80 | 11.37 | 11.55 | 1,016,159 | +0.19(+1.67%) |
Aug 24, 2023 | 11.53 | 11.55 | 11.22 | 11.36 | 1,186,993 | -0.11(-0.96%) |
Aug 23, 2023 | 11.39 | 11.73 | 11.29 | 11.47 | 1,242,312 | -0.08(-0.69%) |
Aug 22, 2023 | 11.79 | 11.95 | 11.29 | 11.55 | 1,306,103 | -0.11(-0.94%) |
Aug 21, 2023 | 12.02 | 12.14 | 11.51 | 11.66 | 1,350,461 | -0.44(-3.64%) |
Aug 18, 2023 | 11.92 | 12.32 | 11.78 | 12.10 | 1,206,492 | +0.02(+0.17%) |
Aug 17, 2023 | 12.22 | 12.50 | 12.05 | 12.08 | 1,339,893 | -0.21(-1.71%) |
Aug 16, 2023 | 12.43 | 12.64 | 12.20 | 12.29 | 1,140,457 | -0.14(-1.13%) |
Aug 15, 2023 | 12.91 | 12.92 | 12.14 | 12.43 | 1,618,196 | -0.50(-3.87%) |
Aug 14, 2023 | 12.76 | 12.95 | 12.51 | 12.93 | 1,173,610 | -0.06(-0.46%) |
Aug 11, 2023 | 13.00 | 13.11 | 12.56 | 12.99 | 1,264,221 | -0.03(-0.23%) |
Aug 10, 2023 | 12.87 | 13.40 | 12.87 | 13.02 | 2,071,755 | +0.20(+1.56%) |
Aug 09, 2023 | 13.02 | 13.25 | 12.53 | 12.82 | 2,344,411 | -0.28(-2.14%) |
Aug 08, 2023 | 12.55 | 13.15 | 11.85 | 13.10 | 7,948,709 | -2.18(-14.27%) |
Aug 07, 2023 | 15.65 | 15.74 | 14.37 | 15.28 | 4,098,007 | -0.46(-2.92%) |
Aug 04, 2023 | 16.12 | 16.38 | 15.62 | 15.74 | 1,964,677 | -0.22(-1.38%) |
Aug 03, 2023 | 15.53 | 16.24 | 15.45 | 15.96 | 1,546,921 | +0.17(+1.08%) |
Aug 02, 2023 | 16.60 | 16.74 | 15.45 | 15.79 | 2,416,302 | -1.15(-6.79%) |