Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.151 | 7.268 | 7.054 | 7.190 | 289,725 | +0.01(+0.14%) |
Oct 30, 2023 | 7.083 | 7.268 | 7.045 | 7.180 | 370,372 | +0.17(+2.49%) |
Oct 27, 2023 | 7.113 | 7.229 | 6.977 | 7.006 | 437,936 | -0.09(-1.23%) |
Oct 26, 2023 | 7.035 | 7.171 | 6.948 | 7.093 | 444,897 | +0.03(+0.41%) |
Oct 25, 2023 | 6.821 | 7.074 | 6.802 | 7.064 | 824,936 | +0.26(+3.85%) |
Oct 24, 2023 | 7.064 | 7.586 | 6.792 | 6.802 | 1,880,071 | -1.82(-21.15%) |
Oct 23, 2023 | 8.976 | 9.073 | 8.568 | 8.626 | 557,202 | -0.38(-4.20%) |
Oct 20, 2023 | 9.092 | 9.092 | 8.927 | 9.005 | 416,790 | -0.05(-0.54%) |
Oct 19, 2023 | 9.432 | 9.436 | 8.956 | 9.053 | 429,483 | -0.42(-4.41%) |
Oct 18, 2023 | 9.548 | 9.684 | 9.335 | 9.470 | 244,091 | -0.23(-2.40%) |
Oct 17, 2023 | 9.587 | 9.800 | 9.587 | 9.703 | 418,272 | +0.11(+1.11%) |
Oct 16, 2023 | 9.160 | 9.626 | 9.141 | 9.597 | 381,060 | +0.50(+5.55%) |
Oct 13, 2023 | 9.344 | 9.412 | 9.073 | 9.092 | 381,014 | -0.17(-1.88%) |
Oct 12, 2023 | 9.684 | 9.713 | 9.082 | 9.267 | 336,076 | -0.43(-4.40%) |
Oct 11, 2023 | 9.713 | 9.742 | 9.500 | 9.694 | 253,684 | +0.01(+0.10%) |
Oct 10, 2023 | 9.635 | 9.781 | 9.553 | 9.684 | 279,328 | +0.11(+1.11%) |
Oct 09, 2023 | 9.393 | 9.626 | 9.305 | 9.577 | 205,093 | +0.08(+0.82%) |
Oct 06, 2023 | 9.451 | 9.558 | 9.305 | 9.500 | 295,257 | -0.03(-0.31%) |
Oct 05, 2023 | 9.393 | 9.538 | 9.325 | 9.529 | 431,440 | +0.00(+0.00%) |
Oct 04, 2023 | 9.587 | 9.626 | 9.432 | 9.529 | 258,281 | -0.01(-0.10%) |
Oct 03, 2023 | 9.703 | 9.703 | 9.432 | 9.538 | 296,266 | -0.14(-1.40%) |
Oct 02, 2023 | 10.18 | 10.26 | 9.640 | 9.674 | 340,317 | -0.49(-4.78%) |
Sep 29, 2023 | 10.40 | 10.46 | 10.13 | 10.16 | 316,324 | -0.16(-1.60%) |
Sep 28, 2023 | 9.956 | 10.34 | 9.946 | 10.32 | 366,953 | +0.24(+2.41%) |
Sep 27, 2023 | 9.994 | 10.18 | 9.907 | 10.08 | 276,906 | +0.10(+0.97%) |
Sep 26, 2023 | 10.12 | 10.31 | 9.936 | 9.985 | 547,395 | -0.16(-1.63%) |
Sep 25, 2023 | 10.03 | 10.25 | 10.04 | 10.15 | 331,984 | +0.01(+0.10%) |
Sep 22, 2023 | 10.40 | 10.52 | 10.11 | 10.14 | 427,668 | -0.20(-1.97%) |
Sep 21, 2023 | 9.645 | 10.35 | 9.626 | 10.34 | 760,312 | +0.64(+6.60%) |
Sep 20, 2023 | 9.616 | 9.868 | 9.597 | 9.703 | 634,309 | +0.22(+2.35%) |
Sep 19, 2023 | 9.354 | 9.504 | 9.320 | 9.480 | 443,951 | +0.15(+1.56%) |
Sep 18, 2023 | 9.509 | 9.529 | 9.102 | 9.335 | 1,091,366 | -0.13(-1.33%) |
Sep 15, 2023 | 9.626 | 10.06 | 9.403 | 9.461 | 9,415,087 | -0.65(-6.43%) |
Sep 14, 2023 | 9.868 | 10.18 | 9.791 | 10.11 | 713,249 | +0.36(+3.68%) |
Sep 13, 2023 | 9.645 | 9.936 | 9.577 | 9.752 | 633,856 | +0.04(+0.45%) |
Sep 12, 2023 | 9.842 | 9.929 | 9.584 | 9.708 | 639,270 | -0.12(-1.27%) |
Sep 11, 2023 | 9.967 | 10.06 | 9.770 | 9.833 | 595,321 | -0.14(-1.44%) |
Sep 08, 2023 | 9.881 | 10.20 | 9.679 | 9.977 | 761,019 | +0.25(+2.56%) |
Sep 07, 2023 | 9.967 | 10.17 | 9.584 | 9.727 | 1,136,420 | -0.38(-3.79%) |
Sep 06, 2023 | 10.24 | 10.42 | 10.01 | 10.11 | 918,244 | -0.12(-1.12%) |
Sep 05, 2023 | 10.72 | 10.77 | 9.632 | 10.23 | 1,814,329 | -1.52(-12.97%) |
Sep 01, 2023 | 11.66 | 11.92 | 11.66 | 11.75 | 197,999 | +0.18(+1.57%) |
Aug 31, 2023 | 11.42 | 11.65 | 11.42 | 11.57 | 292,894 | +0.11(+1.00%) |
Aug 30, 2023 | 11.55 | 11.82 | 11.44 | 11.45 | 240,660 | -0.08(-0.67%) |
Aug 29, 2023 | 11.27 | 11.57 | 11.27 | 11.53 | 237,416 | +0.28(+2.47%) |
Aug 28, 2023 | 11.42 | 11.72 | 11.25 | 11.25 | 231,938 | -0.12(-1.10%) |
Aug 25, 2023 | 11.45 | 11.58 | 11.30 | 11.38 | 128,166 | -0.02(-0.17%) |
Aug 24, 2023 | 11.50 | 11.64 | 11.36 | 11.39 | 212,920 | -0.18(-1.57%) |
Aug 23, 2023 | 11.43 | 11.60 | 11.40 | 11.58 | 131,532 | +0.09(+0.75%) |
Aug 22, 2023 | 12.03 | 12.09 | 11.47 | 11.49 | 228,739 | -0.49(-4.08%) |
Aug 21, 2023 | 12.00 | 12.18 | 11.77 | 11.98 | 349,070 | +0.04(+0.32%) |
Aug 18, 2023 | 11.74 | 12.01 | 11.74 | 11.94 | 180,151 | +0.04(+0.32%) |
Aug 17, 2023 | 12.15 | 12.22 | 11.86 | 11.90 | 162,584 | -0.18(-1.51%) |
Aug 16, 2023 | 12.09 | 12.37 | 12.08 | 12.08 | 218,581 | +0.00(+0.00%) |
Aug 15, 2023 | 11.88 | 12.12 | 11.79 | 12.08 | 168,113 | +0.06(+0.48%) |
Aug 14, 2023 | 12.34 | 12.34 | 11.95 | 12.03 | 214,794 | -0.44(-3.54%) |
Aug 11, 2023 | 12.71 | 12.77 | 12.41 | 12.47 | 158,191 | -0.19(-1.51%) |
Aug 10, 2023 | 13.09 | 13.35 | 12.55 | 12.66 | 272,412 | -0.36(-2.80%) |
Aug 09, 2023 | 13.15 | 13.15 | 12.72 | 13.02 | 242,921 | -0.19(-1.45%) |
Aug 08, 2023 | 12.99 | 13.40 | 12.83 | 13.22 | 226,154 | +0.10(+0.73%) |
Aug 07, 2023 | 13.06 | 13.22 | 12.83 | 13.12 | 250,700 | +0.09(+0.66%) |
Aug 04, 2023 | 12.68 | 13.11 | 12.54 | 13.03 | 331,571 | +0.43(+3.42%) |
Aug 03, 2023 | 13.53 | 13.60 | 12.50 | 12.60 | 308,176 | -1.04(-7.59%) |
Aug 02, 2023 | 13.53 | 13.95 | 13.24 | 13.64 | 408,797 | -0.14(-1.04%) |