Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.99 | 11.00 | 10.97 | 10.97 | 3,462 | -0.02(-0.18%) |
Oct 30, 2023 | 10.94 | 10.99 | 10.94 | 10.99 | 3,607 | +0.06(+0.55%) |
Oct 27, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 509 | -0.04(-0.36%) |
Oct 26, 2023 | 10.96 | 10.97 | 10.95 | 10.97 | 980 | +0.01(+0.05%) |
Oct 25, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 431 | +0.00(+0.05%) |
Oct 24, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 453 | +0.01(+0.09%) |
Oct 23, 2023 | 10.99 | 10.99 | 10.95 | 10.95 | 3,256 | -0.03(-0.24%) |
Oct 20, 2023 | 10.90 | 10.98 | 10.90 | 10.98 | 753 | -0.00(-0.03%) |
Oct 19, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 319 | +0.00(+0.00%) |
Oct 18, 2023 | 10.93 | 10.98 | 10.93 | 10.98 | 7,694 | +0.08(+0.73%) |
Oct 17, 2023 | 10.95 | 10.95 | 10.90 | 10.90 | 2,985 | +0.00(+0.00%) |
Oct 16, 2023 | 10.93 | 10.95 | 10.90 | 10.90 | 4,596 | -0.05(-0.43%) |
Oct 13, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 790 | +0.01(+0.12%) |
Oct 12, 2023 | 10.93 | 10.98 | 10.93 | 10.94 | 3,922 | +0.01(+0.05%) |
Oct 11, 2023 | 10.90 | 10.95 | 10.90 | 10.93 | 17,152 | -0.01(-0.09%) |
Oct 10, 2023 | 10.94 | 10.96 | 10.90 | 10.94 | 5,446 | +0.00(+0.00%) |
Oct 09, 2023 | 10.89 | 10.94 | 10.89 | 10.94 | 6,048 | +0.04(+0.37%) |
Oct 06, 2023 | 10.89 | 10.95 | 10.89 | 10.90 | 3,467 | +0.00(+0.00%) |
Oct 05, 2023 | 10.90 | 10.94 | 10.88 | 10.90 | 54,436 | +0.00(+0.00%) |
Oct 04, 2023 | 11.15 | 11.15 | 10.81 | 10.90 | 84,745 | -0.17(-1.54%) |
Oct 03, 2023 | 11.11 | 11.18 | 11.00 | 11.07 | 155,922 | +5.37(+94.21%) |
Oct 02, 2023 | 5.000 | 5.700 | 5.000 | 5.700 | 1,495 | -0.20(-3.39%) |
Sep 29, 2023 | 5.900 | 5.900 | 5.900 | 5.900 | 1,491 | -0.29(-4.68%) |
Sep 28, 2023 | 5.640 | 6.200 | 5.640 | 6.190 | 1,121 | -0.21(-3.28%) |
Sep 26, 2023 | 6.400 | 42 | +0.22(+3.56%) | |||
Sep 21, 2023 | 6.180 | 241 | +0.73(+13.39%) | |||
Sep 20, 2023 | 6.060 | 6.060 | 5.450 | 5.450 | 2,565 | -0.60(-9.99%) |
Sep 19, 2023 | 5.140 | 6.055 | 5.140 | 6.055 | 1,092 | +0.34(+6.04%) |
Sep 18, 2023 | 6.510 | 6.510 | 5.710 | 5.710 | 1,460 | -0.50(-8.05%) |
Sep 15, 2023 | 6.190 | 6.210 | 6.190 | 6.210 | 1,596 | +1.11(+21.76%) |
Sep 13, 2023 | 5.100 | 108 | +0.40(+8.51%) | |||
Sep 12, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 299 | -0.60(-11.32%) |
Sep 06, 2023 | 5.300 | 67 | +0.10(+1.92%) | |||
Sep 05, 2023 | 5.300 | 5.300 | 5.200 | 5.200 | 398 | +0.00(+0.00%) |
Sep 01, 2023 | 5.471 | 5.471 | 4.870 | 5.200 | 1,064 | +0.37(+7.66%) |
Aug 31, 2023 | 4.930 | 5.200 | 4.790 | 4.830 | 1,778 | -0.60(-11.03%) |
Aug 30, 2023 | 5.530 | 5.530 | 5.429 | 5.429 | 1,782 | -0.52(-8.76%) |
Aug 29, 2023 | 5.950 | 5.950 | 5.950 | 5.950 | 175 | +0.10(+1.63%) |
Aug 28, 2023 | 5.290 | 5.855 | 5.290 | 5.855 | 624 | +0.85(+17.10%) |
Aug 25, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 202 | -0.55(-9.91%) |
Aug 24, 2023 | 5.550 | 5.560 | 5.550 | 5.550 | 619 | +0.00(+0.00%) |
Aug 23, 2023 | 5.550 | 5.550 | 5.550 | 5.550 | 201 | -0.05(-0.89%) |
Aug 22, 2023 | 5.900 | 5.900 | 5.600 | 5.600 | 482 | +0.01(+0.18%) |
Aug 21, 2023 | 6.440 | 6.440 | 5.400 | 5.590 | 3,284 | -0.43(-7.14%) |
Aug 18, 2023 | 6.220 | 6.230 | 6.020 | 6.020 | 714 | -0.62(-9.34%) |
Aug 17, 2023 | 6.640 | 6.760 | 6.140 | 6.640 | 4,059 | -0.29(-4.18%) |
Aug 16, 2023 | 6.000 | 7.000 | 6.000 | 6.929 | 19,195 | +0.89(+14.73%) |
Aug 15, 2023 | 5.760 | 6.190 | 5.760 | 6.040 | 1,842 | -0.36(-5.63%) |
Aug 14, 2023 | 6.420 | 6.420 | 6.400 | 6.400 | 1,205 | -0.30(-4.48%) |
Aug 11, 2023 | 6.910 | 6.910 | 6.659 | 6.700 | 1,221 | -0.19(-2.76%) |
Aug 10, 2023 | 7.180 | 7.180 | 6.660 | 6.890 | 4,153 | -0.58(-7.79%) |
Aug 09, 2023 | 6.940 | 7.472 | 6.940 | 7.472 | 1,583 | +0.27(+3.70%) |
Aug 07, 2023 | 7.205 | 89 | +0.29(+4.27%) | |||
Aug 03, 2023 | 6.910 | 62 | -0.32(-4.43%) | |||
Aug 02, 2023 | 7.210 | 7.230 | 7.210 | 7.230 | 929 | +0.21(+2.99%) |