Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.190 | 7.820 | 7.144 | 7.510 | 1,234,975 | +0.31(+4.31%) |
Oct 30, 2023 | 6.740 | 7.300 | 6.740 | 7.200 | 1,520,034 | +0.47(+6.98%) |
Oct 27, 2023 | 6.560 | 6.975 | 6.480 | 6.730 | 1,219,572 | +0.17(+2.59%) |
Oct 26, 2023 | 6.200 | 6.620 | 6.080 | 6.560 | 2,195,988 | +0.27(+4.29%) |
Oct 25, 2023 | 6.450 | 6.610 | 6.120 | 6.290 | 1,812,748 | -0.22(-3.38%) |
Oct 24, 2023 | 6.550 | 6.865 | 6.360 | 6.510 | 2,393,323 | +0.21(+3.33%) |
Oct 23, 2023 | 6.700 | 6.740 | 6.243 | 6.300 | 1,130,063 | -0.47(-6.94%) |
Oct 20, 2023 | 6.940 | 7.005 | 6.650 | 6.770 | 902,693 | -0.19(-2.73%) |
Oct 19, 2023 | 7.320 | 7.320 | 6.920 | 6.960 | 1,980,140 | -0.36(-4.92%) |
Oct 18, 2023 | 7.310 | 7.520 | 7.150 | 7.320 | 3,800,654 | -0.02(-0.27%) |
Oct 17, 2023 | 7.420 | 7.760 | 7.230 | 7.340 | 1,123,853 | -0.01(-0.14%) |
Oct 16, 2023 | 7.630 | 7.850 | 7.280 | 7.350 | 1,168,426 | -0.28(-3.67%) |
Oct 13, 2023 | 7.230 | 7.700 | 7.050 | 7.630 | 2,060,777 | +0.41(+5.68%) |
Oct 12, 2023 | 7.000 | 7.610 | 6.900 | 7.220 | 3,841,573 | +0.09(+1.26%) |
Oct 11, 2023 | 7.000 | 7.360 | 6.360 | 7.130 | 18,664,064 | -6.86(-49.04%) |
Oct 10, 2023 | 14.30 | 14.30 | 13.80 | 13.99 | 1,130,156 | -0.10(-0.71%) |
Oct 09, 2023 | 14.01 | 14.49 | 13.91 | 14.09 | 670,100 | -0.35(-2.42%) |
Oct 06, 2023 | 15.22 | 15.31 | 14.41 | 14.44 | 553,291 | -0.94(-6.11%) |
Oct 05, 2023 | 14.93 | 15.38 | 14.76 | 15.38 | 639,575 | +0.43(+2.88%) |
Oct 04, 2023 | 15.45 | 15.72 | 14.70 | 14.95 | 529,350 | -0.77(-4.90%) |
Oct 03, 2023 | 15.00 | 15.75 | 14.70 | 15.72 | 609,626 | +0.52(+3.42%) |
Oct 02, 2023 | 14.93 | 15.29 | 14.71 | 15.20 | 465,207 | +0.21(+1.40%) |
Sep 29, 2023 | 15.25 | 15.40 | 14.73 | 14.99 | 441,393 | -0.15(-0.99%) |
Sep 28, 2023 | 15.51 | 15.52 | 15.00 | 15.14 | 379,232 | -0.08(-0.53%) |
Sep 27, 2023 | 15.75 | 15.99 | 15.16 | 15.22 | 452,857 | -0.46(-2.93%) |
Sep 26, 2023 | 16.00 | 16.33 | 15.61 | 15.68 | 418,358 | -0.36(-2.24%) |
Sep 25, 2023 | 15.58 | 16.24 | 15.95 | 16.04 | 514,740 | +0.33(+2.10%) |
Sep 22, 2023 | 15.75 | 16.14 | 15.30 | 15.71 | 599,403 | +0.03(+0.19%) |
Sep 21, 2023 | 15.23 | 16.14 | 15.03 | 15.68 | 733,182 | -0.30(-1.88%) |
Sep 20, 2023 | 16.54 | 16.60 | 15.94 | 15.98 | 640,751 | -0.44(-2.68%) |
Sep 19, 2023 | 16.50 | 16.69 | 16.22 | 16.42 | 568,079 | -0.10(-0.61%) |
Sep 18, 2023 | 16.82 | 16.82 | 16.20 | 16.52 | 874,915 | -0.40(-2.36%) |
Sep 15, 2023 | 17.18 | 17.29 | 16.72 | 16.92 | 1,113,598 | -0.24(-1.40%) |
Sep 14, 2023 | 17.83 | 18.02 | 17.12 | 17.16 | 458,332 | -0.63(-3.54%) |
Sep 13, 2023 | 17.57 | 17.98 | 17.57 | 17.79 | 478,750 | +0.21(+1.19%) |
Sep 12, 2023 | 18.68 | 18.92 | 17.56 | 17.58 | 543,084 | -1.10(-5.89%) |
Sep 11, 2023 | 18.61 | 19.23 | 18.52 | 18.68 | 474,467 | +0.08(+0.43%) |
Sep 08, 2023 | 18.51 | 18.90 | 18.37 | 18.60 | 398,940 | +0.01(+0.05%) |
Sep 07, 2023 | 18.99 | 19.18 | 18.23 | 18.59 | 573,171 | -0.49(-2.57%) |
Sep 06, 2023 | 18.96 | 19.63 | 18.77 | 19.08 | 704,892 | +0.48(+2.58%) |
Sep 05, 2023 | 19.52 | 19.58 | 18.45 | 18.60 | 499,544 | -1.09(-5.54%) |
Sep 01, 2023 | 19.46 | 19.76 | 19.28 | 19.69 | 464,383 | +0.37(+1.92%) |
Aug 31, 2023 | 20.39 | 20.41 | 19.27 | 19.32 | 612,001 | -1.01(-4.97%) |
Aug 30, 2023 | 20.31 | 20.47 | 20.03 | 20.33 | 467,421 | +0.06(+0.30%) |
Aug 29, 2023 | 20.24 | 20.43 | 19.81 | 20.27 | 506,135 | -0.02(-0.10%) |
Aug 28, 2023 | 20.42 | 20.73 | 20.17 | 20.29 | 464,402 | +0.11(+0.55%) |
Aug 25, 2023 | 20.77 | 20.82 | 19.70 | 20.18 | 778,327 | -0.49(-2.37%) |
Aug 24, 2023 | 21.59 | 21.59 | 20.59 | 20.67 | 618,701 | -1.05(-4.83%) |
Aug 23, 2023 | 21.71 | 22.15 | 21.29 | 21.72 | 822,136 | -0.10(-0.46%) |
Aug 22, 2023 | 21.60 | 22.16 | 21.26 | 21.82 | 647,340 | +0.19(+0.88%) |
Aug 21, 2023 | 21.18 | 21.70 | 20.90 | 21.63 | 612,312 | +0.38(+1.79%) |
Aug 18, 2023 | 20.67 | 21.30 | 20.53 | 21.25 | 677,406 | +0.49(+2.36%) |
Aug 17, 2023 | 20.31 | 20.84 | 19.95 | 20.76 | 544,735 | +0.56(+2.77%) |
Aug 16, 2023 | 19.87 | 20.30 | 19.84 | 20.20 | 548,316 | +0.30(+1.51%) |
Aug 15, 2023 | 19.72 | 20.04 | 19.72 | 19.90 | 437,090 | -0.02(-0.10%) |
Aug 14, 2023 | 19.61 | 19.96 | 19.42 | 19.92 | 341,318 | +0.17(+0.86%) |
Aug 11, 2023 | 19.65 | 19.81 | 19.42 | 19.75 | 559,971 | +0.01(+0.05%) |
Aug 10, 2023 | 20.48 | 20.61 | 19.74 | 19.74 | 553,459 | -0.65(-3.19%) |
Aug 09, 2023 | 20.09 | 20.53 | 19.72 | 20.39 | 454,357 | +0.30(+1.49%) |
Aug 08, 2023 | 20.35 | 20.35 | 19.56 | 20.09 | 483,549 | -0.39(-1.90%) |
Aug 07, 2023 | 21.23 | 21.25 | 20.39 | 20.48 | 483,268 | -0.76(-3.58%) |
Aug 04, 2023 | 21.00 | 21.27 | 20.31 | 21.24 | 1,094,548 | +0.11(+0.52%) |
Aug 03, 2023 | 22.14 | 22.54 | 20.99 | 21.13 | 806,004 | -0.94(-4.26%) |
Aug 02, 2023 | 22.94 | 23.17 | 21.12 | 22.07 | 1,457,238 | -0.84(-3.67%) |