Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.670 | 4.800 | 4.640 | 4.740 | 958,746 | +0.07(+1.50%) |
Oct 30, 2023 | 4.730 | 4.850 | 4.660 | 4.670 | 1,299,114 | -0.08(-1.68%) |
Oct 27, 2023 | 4.850 | 4.900 | 4.720 | 4.750 | 1,168,613 | -0.07(-1.45%) |
Oct 26, 2023 | 4.800 | 4.920 | 4.731 | 4.820 | 1,458,630 | +0.05(+1.05%) |
Oct 25, 2023 | 5.000 | 5.040 | 4.682 | 4.770 | 1,453,946 | -0.32(-6.29%) |
Oct 24, 2023 | 4.900 | 5.140 | 4.900 | 5.090 | 1,967,558 | +0.23(+4.73%) |
Oct 23, 2023 | 5.090 | 5.090 | 4.860 | 4.860 | 1,633,055 | -0.29(-5.63%) |
Oct 20, 2023 | 5.370 | 5.375 | 5.150 | 5.150 | 1,186,787 | -0.23(-4.28%) |
Oct 19, 2023 | 5.430 | 5.600 | 5.370 | 5.380 | 1,252,459 | -0.08(-1.56%) |
Oct 18, 2023 | 5.570 | 5.600 | 5.450 | 5.465 | 924,804 | -0.21(-3.79%) |
Oct 17, 2023 | 5.390 | 5.720 | 5.382 | 5.680 | 1,418,661 | +0.17(+3.09%) |
Oct 16, 2023 | 5.460 | 5.600 | 5.340 | 5.510 | 1,361,038 | +0.16(+2.99%) |
Oct 13, 2023 | 5.560 | 5.590 | 5.300 | 5.350 | 1,445,977 | -0.21(-3.78%) |
Oct 12, 2023 | 5.940 | 5.940 | 5.505 | 5.560 | 1,156,333 | -0.35(-5.92%) |
Oct 11, 2023 | 5.890 | 5.975 | 5.800 | 5.910 | 1,051,129 | +0.05(+0.85%) |
Oct 10, 2023 | 5.580 | 6.070 | 5.580 | 5.860 | 1,893,384 | +0.30(+5.40%) |
Oct 09, 2023 | 5.410 | 5.610 | 5.390 | 5.560 | 1,320,068 | +0.05(+0.91%) |
Oct 06, 2023 | 5.350 | 5.588 | 5.310 | 5.510 | 1,699,809 | +0.05(+0.92%) |
Oct 05, 2023 | 5.660 | 5.691 | 5.450 | 5.460 | 1,610,264 | -0.24(-4.21%) |
Oct 04, 2023 | 5.840 | 5.850 | 5.620 | 5.700 | 1,917,623 | -0.11(-1.89%) |
Oct 03, 2023 | 5.890 | 5.925 | 5.760 | 5.810 | 1,340,712 | -0.20(-3.33%) |
Oct 02, 2023 | 6.020 | 6.080 | 5.930 | 6.010 | 1,178,507 | -0.04(-0.66%) |
Sep 29, 2023 | 6.160 | 6.260 | 6.040 | 6.050 | 1,129,988 | -0.03(-0.49%) |
Sep 28, 2023 | 5.960 | 6.160 | 5.885 | 6.080 | 1,312,264 | +0.10(+1.67%) |
Sep 27, 2023 | 6.040 | 6.110 | 5.945 | 5.980 | 1,157,795 | +0.05(+0.84%) |
Sep 26, 2023 | 6.070 | 6.150 | 5.900 | 5.930 | 1,503,303 | -0.27(-4.35%) |
Sep 25, 2023 | 6.050 | 6.210 | 6.100 | 6.200 | 1,485,612 | +0.04(+0.65%) |
Sep 22, 2023 | 6.300 | 6.370 | 6.160 | 6.160 | 1,181,770 | -0.12(-1.91%) |
Sep 21, 2023 | 6.410 | 6.452 | 6.210 | 6.280 | 1,743,301 | -0.29(-4.41%) |
Sep 20, 2023 | 6.750 | 6.780 | 6.560 | 6.570 | 1,476,064 | -0.14(-2.09%) |
Sep 19, 2023 | 6.690 | 6.901 | 6.615 | 6.710 | 1,530,936 | +0.05(+0.75%) |
Sep 18, 2023 | 6.870 | 6.920 | 6.650 | 6.660 | 1,956,376 | -0.23(-3.34%) |
Sep 15, 2023 | 6.800 | 6.980 | 6.680 | 6.890 | 4,992,283 | +0.05(+0.73%) |
Sep 14, 2023 | 6.600 | 6.860 | 6.405 | 6.840 | 4,860,512 | -0.10(-1.44%) |
Sep 13, 2023 | 7.080 | 7.180 | 6.920 | 6.940 | 1,444,450 | -0.21(-2.94%) |
Sep 12, 2023 | 7.140 | 7.180 | 6.880 | 7.150 | 2,063,049 | -0.06(-0.83%) |
Sep 11, 2023 | 7.510 | 7.550 | 7.185 | 7.210 | 1,834,404 | -0.22(-2.96%) |
Sep 08, 2023 | 7.900 | 7.910 | 7.340 | 7.430 | 2,524,523 | -0.48(-6.07%) |
Sep 07, 2023 | 8.110 | 8.110 | 7.860 | 7.910 | 1,873,360 | -0.39(-4.70%) |
Sep 06, 2023 | 8.420 | 8.469 | 8.205 | 8.300 | 1,075,885 | -0.13(-1.54%) |
Sep 05, 2023 | 8.720 | 8.720 | 8.400 | 8.430 | 1,166,878 | -0.41(-4.64%) |
Sep 01, 2023 | 8.980 | 9.118 | 8.793 | 8.840 | 839,836 | -0.07(-0.79%) |
Aug 31, 2023 | 9.020 | 9.120 | 8.900 | 8.910 | 982,782 | -0.10(-1.11%) |
Aug 30, 2023 | 9.050 | 9.120 | 8.910 | 9.010 | 1,099,817 | -0.08(-0.88%) |
Aug 29, 2023 | 8.870 | 9.210 | 8.810 | 9.090 | 1,072,949 | +0.17(+1.91%) |
Aug 28, 2023 | 8.820 | 8.990 | 8.670 | 8.920 | 1,675,654 | +0.16(+1.83%) |
Aug 25, 2023 | 8.750 | 8.890 | 8.640 | 8.760 | 833,664 | +0.04(+0.46%) |
Aug 24, 2023 | 9.080 | 9.080 | 8.690 | 8.720 | 1,094,916 | -0.31(-3.43%) |
Aug 23, 2023 | 8.920 | 9.130 | 8.880 | 9.030 | 998,614 | +0.11(+1.23%) |
Aug 22, 2023 | 9.020 | 9.070 | 8.801 | 8.920 | 715,242 | +0.00(+0.00%) |
Aug 21, 2023 | 9.070 | 9.175 | 8.890 | 8.920 | 1,244,421 | -0.14(-1.55%) |
Aug 18, 2023 | 8.980 | 9.170 | 8.910 | 9.060 | 1,176,652 | -0.09(-0.98%) |
Aug 17, 2023 | 8.970 | 9.350 | 8.970 | 9.150 | 1,811,156 | +0.13(+1.44%) |
Aug 16, 2023 | 8.940 | 9.135 | 8.910 | 9.020 | 1,313,961 | +0.01(+0.11%) |
Aug 15, 2023 | 9.010 | 9.170 | 8.920 | 9.010 | 1,126,001 | -0.14(-1.53%) |
Aug 14, 2023 | 9.070 | 9.180 | 8.880 | 9.150 | 1,461,495 | -0.05(-0.54%) |
Aug 11, 2023 | 9.310 | 9.370 | 9.175 | 9.200 | 1,275,022 | -0.30(-3.16%) |
Aug 10, 2023 | 9.430 | 9.880 | 9.130 | 9.500 | 1,555,450 | +0.21(+2.26%) |
Aug 09, 2023 | 9.850 | 10.00 | 8.955 | 9.290 | 2,898,308 | -0.84(-8.29%) |
Aug 08, 2023 | 10.11 | 10.20 | 9.550 | 10.13 | 2,193,423 | -0.33(-3.15%) |
Aug 07, 2023 | 10.38 | 10.49 | 10.14 | 10.46 | 1,235,075 | +0.09(+0.87%) |
Aug 04, 2023 | 10.35 | 10.52 | 10.21 | 10.37 | 946,296 | +0.13(+1.27%) |
Aug 03, 2023 | 10.26 | 10.44 | 10.18 | 10.24 | 810,829 | -0.12(-1.16%) |
Aug 02, 2023 | 10.38 | 10.41 | 10.12 | 10.36 | 1,194,429 | -0.31(-2.91%) |