Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.330 | 6.820 | 6.260 | 6.700 | 475,677 | +0.33(+5.18%) |
Oct 30, 2023 | 6.340 | 6.630 | 6.170 | 6.370 | 322,191 | +0.09(+1.43%) |
Oct 27, 2023 | 6.450 | 6.510 | 6.170 | 6.280 | 343,422 | -0.20(-3.09%) |
Oct 26, 2023 | 6.070 | 7.040 | 6.020 | 6.480 | 799,223 | +0.48(+8.00%) |
Oct 25, 2023 | 6.060 | 6.090 | 5.790 | 6.000 | 475,110 | -0.12(-1.96%) |
Oct 24, 2023 | 5.630 | 6.140 | 5.485 | 6.120 | 892,123 | +0.66(+12.09%) |
Oct 23, 2023 | 5.980 | 5.980 | 5.340 | 5.460 | 1,583,108 | -0.20(-3.53%) |
Oct 20, 2023 | 5.410 | 5.790 | 5.400 | 5.660 | 251,494 | +0.25(+4.72%) |
Oct 19, 2023 | 5.540 | 5.640 | 5.370 | 5.405 | 361,132 | -0.11(-2.08%) |
Oct 18, 2023 | 5.800 | 5.800 | 5.470 | 5.520 | 452,300 | -0.11(-1.95%) |
Oct 17, 2023 | 5.520 | 5.822 | 5.520 | 5.630 | 257,737 | +0.04(+0.72%) |
Oct 16, 2023 | 5.610 | 5.670 | 5.360 | 5.590 | 223,821 | +0.02(+0.45%) |
Oct 13, 2023 | 5.570 | 5.650 | 5.270 | 5.565 | 560,057 | -0.01(-0.27%) |
Oct 12, 2023 | 5.740 | 5.815 | 5.361 | 5.580 | 742,637 | -0.25(-4.29%) |
Oct 11, 2023 | 6.370 | 6.620 | 5.725 | 5.830 | 490,626 | -0.56(-8.76%) |
Oct 10, 2023 | 6.200 | 6.490 | 6.120 | 6.390 | 840,447 | +0.22(+3.57%) |
Oct 09, 2023 | 6.350 | 6.350 | 6.020 | 6.170 | 313,133 | -0.28(-4.34%) |
Oct 06, 2023 | 6.390 | 6.475 | 6.010 | 6.450 | 505,631 | +0.16(+2.54%) |
Oct 05, 2023 | 5.910 | 6.330 | 5.800 | 6.290 | 339,239 | +0.37(+6.25%) |
Oct 04, 2023 | 5.540 | 5.945 | 5.510 | 5.920 | 605,411 | +0.33(+5.90%) |
Oct 03, 2023 | 5.840 | 5.910 | 5.570 | 5.590 | 563,865 | -0.30(-5.09%) |
Oct 02, 2023 | 6.010 | 6.010 | 5.760 | 5.890 | 559,917 | -0.16(-2.64%) |
Sep 29, 2023 | 5.960 | 6.300 | 5.880 | 6.050 | 756,624 | -0.08(-1.31%) |
Sep 28, 2023 | 6.420 | 6.420 | 5.970 | 6.130 | 817,749 | -0.30(-4.67%) |
Sep 27, 2023 | 7.060 | 7.180 | 6.330 | 6.430 | 905,317 | -0.61(-8.66%) |
Sep 26, 2023 | 7.600 | 7.720 | 7.030 | 7.040 | 337,214 | -0.52(-6.88%) |
Sep 25, 2023 | 7.740 | 8.020 | 7.510 | 7.560 | 432,629 | -0.25(-3.20%) |
Sep 22, 2023 | 7.880 | 8.020 | 7.635 | 7.810 | 368,496 | +0.26(+3.44%) |
Sep 21, 2023 | 7.920 | 7.990 | 7.410 | 7.550 | 419,000 | -0.45(-5.63%) |
Sep 20, 2023 | 8.470 | 8.550 | 7.950 | 8.000 | 679,469 | -0.39(-4.65%) |
Sep 19, 2023 | 8.310 | 8.540 | 8.250 | 8.390 | 338,505 | +0.06(+0.72%) |
Sep 18, 2023 | 8.250 | 8.350 | 8.150 | 8.330 | 275,299 | +0.03(+0.36%) |
Sep 15, 2023 | 8.250 | 8.330 | 8.063 | 8.300 | 645,911 | +0.05(+0.61%) |
Sep 14, 2023 | 8.470 | 8.470 | 8.160 | 8.250 | 411,268 | +0.01(+0.12%) |
Sep 13, 2023 | 8.400 | 8.503 | 8.165 | 8.240 | 454,660 | -0.21(-2.49%) |
Sep 12, 2023 | 8.800 | 9.020 | 8.410 | 8.450 | 204,497 | -0.41(-4.63%) |
Sep 11, 2023 | 9.110 | 9.170 | 8.810 | 8.860 | 148,376 | -0.13(-1.50%) |
Sep 08, 2023 | 8.800 | 9.040 | 8.780 | 8.995 | 173,080 | +0.15(+1.75%) |
Sep 07, 2023 | 8.810 | 9.010 | 8.600 | 8.840 | 237,334 | -0.01(-0.11%) |
Sep 06, 2023 | 8.950 | 9.050 | 8.495 | 8.850 | 192,873 | -0.15(-1.67%) |
Sep 05, 2023 | 9.460 | 9.788 | 8.970 | 9.000 | 305,197 | -0.28(-3.02%) |
Sep 01, 2023 | 9.100 | 9.440 | 9.040 | 9.280 | 144,774 | +0.32(+3.57%) |
Aug 31, 2023 | 9.180 | 9.250 | 8.950 | 8.960 | 103,396 | -0.19(-2.08%) |
Aug 30, 2023 | 9.000 | 9.280 | 8.935 | 9.150 | 145,065 | +0.13(+1.44%) |
Aug 29, 2023 | 8.940 | 9.100 | 8.907 | 9.020 | 147,731 | +0.10(+1.12%) |
Aug 28, 2023 | 9.100 | 9.200 | 8.650 | 8.920 | 167,920 | -0.17(-1.87%) |
Aug 25, 2023 | 8.920 | 9.370 | 8.850 | 9.090 | 193,259 | +0.26(+2.94%) |
Aug 24, 2023 | 8.970 | 9.120 | 8.790 | 8.830 | 93,117 | -0.16(-1.78%) |
Aug 23, 2023 | 8.970 | 9.080 | 8.880 | 8.990 | 177,675 | +0.07(+0.78%) |
Aug 22, 2023 | 8.880 | 9.060 | 8.730 | 8.920 | 198,182 | +0.11(+1.25%) |
Aug 21, 2023 | 8.470 | 8.920 | 8.260 | 8.810 | 200,061 | +0.35(+4.08%) |
Aug 18, 2023 | 8.380 | 8.700 | 8.200 | 8.465 | 284,306 | -0.04(-0.53%) |
Aug 17, 2023 | 9.280 | 9.380 | 8.390 | 8.510 | 419,720 | -0.73(-7.90%) |
Aug 16, 2023 | 8.880 | 9.490 | 8.730 | 9.240 | 573,901 | +0.51(+5.84%) |
Aug 15, 2023 | 7.920 | 8.900 | 7.880 | 8.730 | 480,013 | +0.73(+9.13%) |
Aug 14, 2023 | 8.670 | 8.840 | 7.530 | 8.000 | 322,604 | -0.80(-9.09%) |
Aug 11, 2023 | 8.560 | 9.090 | 7.940 | 8.800 | 778,943 | +0.87(+10.97%) |
Aug 10, 2023 | 7.620 | 8.000 | 7.610 | 7.930 | 163,884 | +0.26(+3.39%) |
Aug 09, 2023 | 7.620 | 7.760 | 7.440 | 7.670 | 154,244 | +0.07(+0.92%) |
Aug 08, 2023 | 7.440 | 7.740 | 7.385 | 7.600 | 188,554 | +0.09(+1.20%) |
Aug 07, 2023 | 7.620 | 7.620 | 7.390 | 7.510 | 167,158 | -0.16(-2.09%) |
Aug 04, 2023 | 7.920 | 7.940 | 7.620 | 7.670 | 91,612 | -0.20(-2.54%) |
Aug 03, 2023 | 7.860 | 8.080 | 7.800 | 7.870 | 137,912 | -0.03(-0.38%) |
Aug 02, 2023 | 8.220 | 8.220 | 7.500 | 7.900 | 232,564 | -0.21(-2.59%) |