Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.020 | 5.100 | 4.260 | 4.660 | 11,228,909 | -0.28(-5.67%) |
Oct 30, 2023 | 5.100 | 5.185 | 4.820 | 4.940 | 3,793,532 | -0.08(-1.59%) |
Oct 27, 2023 | 5.070 | 5.210 | 4.990 | 5.020 | 3,543,898 | -0.12(-2.33%) |
Oct 26, 2023 | 5.110 | 5.270 | 5.035 | 5.140 | 6,496,011 | +0.01(+0.19%) |
Oct 25, 2023 | 5.200 | 5.230 | 5.010 | 5.130 | 4,133,142 | -0.23(-4.20%) |
Oct 24, 2023 | 5.580 | 5.845 | 5.300 | 5.355 | 7,126,533 | +0.26(+5.00%) |
Oct 23, 2023 | 5.000 | 5.330 | 4.900 | 5.100 | 5,195,906 | +0.03(+0.59%) |
Oct 20, 2023 | 5.050 | 5.240 | 5.010 | 5.070 | 4,124,694 | -0.02(-0.39%) |
Oct 19, 2023 | 5.310 | 5.400 | 5.040 | 5.090 | 4,591,163 | -0.19(-3.60%) |
Oct 18, 2023 | 5.620 | 5.620 | 5.250 | 5.280 | 4,417,559 | -0.42(-7.37%) |
Oct 17, 2023 | 5.750 | 5.835 | 5.660 | 5.700 | 4,936,077 | -0.17(-2.90%) |
Oct 16, 2023 | 5.970 | 6.010 | 5.790 | 5.870 | 3,305,506 | -0.02(-0.34%) |
Oct 13, 2023 | 6.130 | 6.190 | 5.820 | 5.890 | 2,843,631 | -0.21(-3.44%) |
Oct 12, 2023 | 6.450 | 6.520 | 6.030 | 6.100 | 3,196,112 | -0.35(-5.43%) |
Oct 11, 2023 | 6.540 | 6.660 | 6.320 | 6.450 | 3,425,717 | +0.00(+0.08%) |
Oct 10, 2023 | 6.570 | 6.910 | 6.440 | 6.445 | 5,300,618 | -0.07(-1.15%) |
Oct 09, 2023 | 6.590 | 6.635 | 6.390 | 6.520 | 3,048,485 | -0.23(-3.41%) |
Oct 06, 2023 | 6.770 | 6.885 | 6.595 | 6.750 | 5,495,457 | -0.21(-3.02%) |
Oct 05, 2023 | 6.810 | 7.055 | 6.679 | 6.960 | 2,410,148 | +0.11(+1.61%) |
Oct 04, 2023 | 6.810 | 6.940 | 6.670 | 6.850 | 1,938,128 | +0.17(+2.54%) |
Oct 03, 2023 | 6.870 | 6.930 | 6.620 | 6.680 | 2,262,306 | -0.30(-4.30%) |
Oct 02, 2023 | 7.000 | 7.110 | 6.890 | 6.980 | 1,554,307 | -0.06(-0.85%) |
Sep 29, 2023 | 7.180 | 7.420 | 6.970 | 7.040 | 2,466,429 | +0.04(+0.57%) |
Sep 28, 2023 | 7.050 | 7.290 | 6.955 | 7.000 | 2,606,071 | +0.02(+0.29%) |
Sep 27, 2023 | 6.900 | 7.120 | 6.810 | 6.980 | 2,016,423 | +0.10(+1.45%) |
Sep 26, 2023 | 7.030 | 7.190 | 6.730 | 6.880 | 3,364,259 | -0.07(-1.01%) |
Sep 25, 2023 | 6.880 | 7.000 | 6.880 | 6.950 | 2,602,492 | -0.05(-0.71%) |
Sep 22, 2023 | 7.220 | 7.300 | 6.910 | 7.000 | 3,515,243 | -0.14(-1.96%) |
Sep 21, 2023 | 7.910 | 8.020 | 7.045 | 7.140 | 5,840,834 | -0.96(-11.85%) |
Sep 20, 2023 | 8.310 | 8.580 | 8.050 | 8.100 | 3,178,171 | -0.10(-1.22%) |
Sep 19, 2023 | 8.100 | 8.215 | 7.870 | 8.200 | 2,074,067 | +0.02(+0.24%) |
Sep 18, 2023 | 8.280 | 8.280 | 8.035 | 8.180 | 1,726,321 | -0.15(-1.80%) |
Sep 15, 2023 | 8.600 | 8.600 | 8.120 | 8.330 | 3,378,193 | -0.28(-3.25%) |
Sep 14, 2023 | 9.020 | 9.172 | 8.600 | 8.610 | 2,593,112 | -0.31(-3.48%) |
Sep 13, 2023 | 9.110 | 9.162 | 8.675 | 8.920 | 2,321,395 | -0.19(-2.09%) |
Sep 12, 2023 | 9.150 | 9.470 | 9.084 | 9.110 | 1,889,627 | -0.14(-1.51%) |
Sep 11, 2023 | 9.470 | 9.470 | 9.200 | 9.250 | 1,631,590 | -0.06(-0.64%) |
Sep 08, 2023 | 9.340 | 9.495 | 9.160 | 9.310 | 1,687,806 | -0.09(-0.96%) |
Sep 07, 2023 | 9.260 | 9.420 | 9.010 | 9.400 | 1,831,942 | -0.12(-1.26%) |
Sep 06, 2023 | 9.270 | 9.520 | 8.990 | 9.520 | 2,486,126 | +0.23(+2.53%) |
Sep 05, 2023 | 9.300 | 9.425 | 9.130 | 9.285 | 2,271,500 | -0.12(-1.33%) |
Sep 01, 2023 | 9.600 | 9.795 | 9.390 | 9.410 | 2,305,952 | -0.11(-1.16%) |
Aug 31, 2023 | 9.450 | 9.730 | 9.290 | 9.520 | 2,580,357 | +0.16(+1.71%) |
Aug 30, 2023 | 9.220 | 9.570 | 8.850 | 9.360 | 3,341,348 | +0.11(+1.19%) |
Aug 29, 2023 | 9.200 | 9.570 | 8.990 | 9.250 | 3,534,959 | -0.05(-0.54%) |
Aug 28, 2023 | 8.980 | 9.375 | 8.970 | 9.300 | 2,541,692 | +0.42(+4.73%) |
Aug 25, 2023 | 8.800 | 9.170 | 8.745 | 8.880 | 2,294,514 | +0.10(+1.14%) |
Aug 24, 2023 | 9.070 | 9.210 | 8.662 | 8.780 | 2,479,687 | -0.25(-2.77%) |
Aug 23, 2023 | 8.750 | 9.315 | 8.670 | 9.030 | 2,395,209 | +0.31(+3.56%) |
Aug 22, 2023 | 8.850 | 9.150 | 8.575 | 8.720 | 1,878,312 | -0.09(-1.02%) |
Aug 21, 2023 | 8.780 | 8.925 | 8.565 | 8.810 | 3,154,979 | -0.07(-0.79%) |
Aug 18, 2023 | 8.600 | 8.970 | 8.550 | 8.880 | 3,292,020 | -0.03(-0.34%) |
Aug 17, 2023 | 9.380 | 9.500 | 8.880 | 8.910 | 3,589,648 | -0.34(-3.68%) |
Aug 16, 2023 | 9.940 | 9.980 | 9.230 | 9.250 | 3,059,312 | -0.76(-7.59%) |
Aug 15, 2023 | 10.27 | 10.38 | 9.940 | 10.01 | 2,728,580 | -0.15(-1.48%) |
Aug 14, 2023 | 10.30 | 10.30 | 9.890 | 10.16 | 3,316,413 | -0.20(-1.93%) |
Aug 11, 2023 | 10.00 | 10.38 | 9.910 | 10.36 | 2,218,233 | +0.20(+1.97%) |
Aug 10, 2023 | 10.37 | 10.61 | 10.01 | 10.16 | 4,304,324 | -0.07(-0.68%) |
Aug 09, 2023 | 10.48 | 10.52 | 10.05 | 10.23 | 3,271,977 | -0.38(-3.58%) |
Aug 08, 2023 | 10.00 | 10.66 | 9.740 | 10.61 | 4,556,880 | +0.35(+3.41%) |
Aug 07, 2023 | 10.71 | 10.73 | 9.810 | 10.26 | 7,136,039 | -0.59(-5.44%) |
Aug 04, 2023 | 12.61 | 12.66 | 10.56 | 10.85 | 14,888,018 | -3.50(-24.39%) |
Aug 03, 2023 | 14.24 | 14.54 | 13.88 | 14.35 | 3,316,528 | +0.02(+0.14%) |
Aug 02, 2023 | 14.71 | 14.92 | 13.91 | 14.33 | 2,949,124 | -0.76(-5.04%) |