Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.020 | 7.320 | 6.839 | 7.200 | 247,825 | +0.32(+4.65%) |
Oct 30, 2023 | 6.730 | 6.980 | 6.485 | 6.880 | 282,476 | +0.20(+2.92%) |
Oct 27, 2023 | 6.910 | 6.930 | 6.490 | 6.685 | 239,401 | -0.24(-3.40%) |
Oct 26, 2023 | 6.770 | 6.960 | 6.680 | 6.920 | 168,834 | +0.14(+2.06%) |
Oct 25, 2023 | 6.940 | 7.270 | 6.560 | 6.780 | 222,238 | -0.32(-4.51%) |
Oct 24, 2023 | 7.010 | 7.270 | 6.910 | 7.100 | 392,926 | +0.17(+2.38%) |
Oct 23, 2023 | 6.940 | 7.320 | 6.770 | 6.935 | 439,091 | -0.23(-3.14%) |
Oct 20, 2023 | 6.930 | 7.697 | 6.830 | 7.160 | 441,769 | +0.11(+1.56%) |
Oct 19, 2023 | 7.810 | 7.840 | 6.970 | 7.050 | 789,545 | -0.65(-8.44%) |
Oct 18, 2023 | 8.350 | 8.460 | 7.630 | 7.700 | 626,642 | -0.80(-9.41%) |
Oct 17, 2023 | 9.140 | 9.400 | 8.330 | 8.500 | 623,481 | -0.77(-8.31%) |
Oct 16, 2023 | 9.150 | 9.390 | 8.570 | 9.270 | 608,257 | +0.14(+1.53%) |
Oct 13, 2023 | 9.530 | 9.850 | 9.010 | 9.130 | 679,658 | -0.32(-3.39%) |
Oct 12, 2023 | 9.170 | 9.870 | 8.740 | 9.450 | 926,091 | +0.36(+3.96%) |
Oct 11, 2023 | 9.430 | 10.16 | 8.930 | 9.090 | 1,612,794 | -0.43(-4.52%) |
Oct 10, 2023 | 8.140 | 9.890 | 7.871 | 9.520 | 2,932,809 | +1.33(+16.24%) |
Oct 09, 2023 | 7.690 | 8.420 | 7.250 | 8.190 | 1,896,987 | -0.16(-1.92%) |
Oct 06, 2023 | 6.580 | 9.600 | 6.470 | 8.350 | 7,085,935 | +1.79(+27.38%) |
Oct 05, 2023 | 6.890 | 6.900 | 6.110 | 6.555 | 3,235,228 | +0.17(+2.74%) |
Oct 04, 2023 | 7.120 | 7.450 | 6.010 | 6.380 | 4,049,377 | -1.13(-15.05%) |
Oct 03, 2023 | 8.090 | 8.320 | 6.910 | 7.510 | 42,640,944 | +2.70(+56.13%) |
Oct 02, 2023 | 4.790 | 4.880 | 4.760 | 4.810 | 306,667 | +0.01(+0.21%) |
Sep 29, 2023 | 4.980 | 4.985 | 4.710 | 4.800 | 133,553 | -0.15(-3.03%) |
Sep 28, 2023 | 4.740 | 4.970 | 4.640 | 4.950 | 96,150 | +0.19(+3.99%) |
Sep 27, 2023 | 4.990 | 4.990 | 4.660 | 4.760 | 89,553 | -0.18(-3.64%) |
Sep 26, 2023 | 4.800 | 5.020 | 4.710 | 4.940 | 71,550 | +0.13(+2.70%) |
Sep 25, 2023 | 4.980 | 4.960 | 4.720 | 4.810 | 66,576 | -0.22(-4.37%) |
Sep 22, 2023 | 5.020 | 5.060 | 4.800 | 5.030 | 135,627 | +0.01(+0.20%) |
Sep 21, 2023 | 4.760 | 5.050 | 4.700 | 5.020 | 131,370 | +0.20(+4.15%) |
Sep 20, 2023 | 4.950 | 5.010 | 4.790 | 4.820 | 106,645 | -0.14(-2.82%) |
Sep 19, 2023 | 5.160 | 5.250 | 4.725 | 4.960 | 72,027 | -0.20(-3.88%) |
Sep 18, 2023 | 5.240 | 5.250 | 4.770 | 5.160 | 113,755 | -0.02(-0.39%) |
Sep 15, 2023 | 5.010 | 5.350 | 5.010 | 5.180 | 267,840 | +0.17(+3.39%) |
Sep 14, 2023 | 5.180 | 5.310 | 4.990 | 5.010 | 85,598 | -0.14(-2.72%) |
Sep 13, 2023 | 5.080 | 5.200 | 4.960 | 5.150 | 201,974 | +0.10(+1.98%) |
Sep 12, 2023 | 4.890 | 5.100 | 4.890 | 5.050 | 120,554 | +0.09(+1.81%) |
Sep 11, 2023 | 4.960 | 5.010 | 4.611 | 4.960 | 96,403 | +0.04(+0.81%) |
Sep 08, 2023 | 4.990 | 4.990 | 4.730 | 4.920 | 144,815 | -0.05(-1.01%) |
Sep 07, 2023 | 4.810 | 5.090 | 4.670 | 4.970 | 391,770 | +0.13(+2.69%) |
Sep 06, 2023 | 4.540 | 4.990 | 4.410 | 4.840 | 377,433 | +0.29(+6.37%) |
Sep 05, 2023 | 4.540 | 4.830 | 4.400 | 4.550 | 331,998 | +0.03(+0.66%) |
Sep 01, 2023 | 4.370 | 4.600 | 4.240 | 4.520 | 327,361 | +0.26(+6.10%) |
Aug 31, 2023 | 4.340 | 4.440 | 3.936 | 4.260 | 320,976 | -0.09(-2.07%) |
Aug 30, 2023 | 4.260 | 4.390 | 4.168 | 4.350 | 76,630 | +0.07(+1.64%) |
Aug 29, 2023 | 4.160 | 4.310 | 4.100 | 4.280 | 86,200 | +0.09(+2.15%) |
Aug 28, 2023 | 4.180 | 4.270 | 3.990 | 4.190 | 138,080 | -0.03(-0.71%) |
Aug 25, 2023 | 4.490 | 4.630 | 4.200 | 4.220 | 118,421 | -0.27(-6.01%) |
Aug 24, 2023 | 4.960 | 5.030 | 4.400 | 4.490 | 244,064 | -0.47(-9.48%) |
Aug 23, 2023 | 4.960 | 5.210 | 4.720 | 4.960 | 143,497 | +0.02(+0.40%) |
Aug 22, 2023 | 4.800 | 5.000 | 4.660 | 4.940 | 134,231 | +0.17(+3.56%) |
Aug 21, 2023 | 4.700 | 4.810 | 4.595 | 4.770 | 87,003 | +0.06(+1.27%) |
Aug 18, 2023 | 4.510 | 4.790 | 4.431 | 4.710 | 124,652 | +0.15(+3.29%) |
Aug 17, 2023 | 4.550 | 4.910 | 4.320 | 4.560 | 245,633 | +0.01(+0.22%) |
Aug 16, 2023 | 4.860 | 4.980 | 4.420 | 4.550 | 372,380 | -0.31(-6.38%) |
Aug 15, 2023 | 4.800 | 4.900 | 4.620 | 4.860 | 140,097 | -0.04(-0.82%) |
Aug 14, 2023 | 5.020 | 5.100 | 4.570 | 4.900 | 192,278 | -0.16(-3.16%) |
Aug 11, 2023 | 4.940 | 5.220 | 4.750 | 5.060 | 119,776 | +0.02(+0.40%) |
Aug 10, 2023 | 5.040 | 5.250 | 5.000 | 5.040 | 54,129 | +0.05(+1.00%) |
Aug 09, 2023 | 5.030 | 5.050 | 4.885 | 4.990 | 93,411 | -0.04(-0.80%) |
Aug 08, 2023 | 5.140 | 5.315 | 5.020 | 5.030 | 61,107 | -0.14(-2.71%) |
Aug 07, 2023 | 5.540 | 5.540 | 4.980 | 5.170 | 179,089 | -0.39(-7.01%) |
Aug 04, 2023 | 5.730 | 5.850 | 5.510 | 5.560 | 70,376 | -0.09(-1.59%) |
Aug 03, 2023 | 5.760 | 5.760 | 5.380 | 5.650 | 127,149 | -0.12(-2.08%) |
Aug 02, 2023 | 5.880 | 6.090 | 5.690 | 5.770 | 81,618 | -0.19(-3.19%) |