Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.340 | 4.700 | 3.180 | 4.700 | 68,723 | +0.90(+23.68%) |
Oct 30, 2023 | 3.610 | 4.090 | 3.520 | 3.800 | 31,893 | +0.15(+4.11%) |
Oct 27, 2023 | 3.950 | 3.950 | 3.550 | 3.650 | 23,144 | +0.06(+1.67%) |
Oct 26, 2023 | 4.170 | 4.170 | 3.390 | 3.590 | 29,937 | +0.24(+7.16%) |
Oct 25, 2023 | 3.440 | 3.440 | 2.730 | 3.350 | 62,494 | +0.00(+0.00%) |
Oct 24, 2023 | 3.810 | 3.830 | 3.155 | 3.350 | 62,173 | -0.50(-12.99%) |
Oct 23, 2023 | 3.920 | 4.160 | 3.720 | 3.850 | 64,655 | -0.19(-4.70%) |
Oct 20, 2023 | 4.400 | 4.400 | 3.700 | 4.040 | 87,038 | -0.54(-11.79%) |
Oct 19, 2023 | 4.460 | 8.200 | 4.000 | 4.580 | 1,588,387 | +0.26(+6.02%) |
Oct 18, 2023 | 4.830 | 5.488 | 4.320 | 4.320 | 31,461 | -0.51(-10.56%) |
Oct 17, 2023 | 5.410 | 5.532 | 4.730 | 4.830 | 23,264 | -0.58(-10.72%) |
Oct 16, 2023 | 6.210 | 6.110 | 5.300 | 5.410 | 18,627 | -1.31(-19.49%) |
Oct 13, 2023 | 6.650 | 6.840 | 6.650 | 6.720 | 1,304 | +0.07(+1.05%) |
Oct 12, 2023 | 7.500 | 7.500 | 6.650 | 6.650 | 3,327 | -1.02(-13.30%) |
Oct 11, 2023 | 7.639 | 7.740 | 7.520 | 7.670 | 8,383 | +0.10(+1.32%) |
Oct 10, 2023 | 8.610 | 8.610 | 7.530 | 7.570 | 24,839 | -0.71(-8.57%) |
Oct 09, 2023 | 8.450 | 8.990 | 8.280 | 8.280 | 3,275 | +0.00(+0.00%) |
Oct 06, 2023 | 8.280 | 8.280 | 8.280 | 8.280 | 1,909 | -0.27(-3.16%) |
Oct 05, 2023 | 8.940 | 8.940 | 8.500 | 8.550 | 2,125 | -0.04(-0.47%) |
Oct 04, 2023 | 8.465 | 8.850 | 8.465 | 8.590 | 4,645 | +0.10(+1.18%) |
Oct 03, 2023 | 8.490 | 8.820 | 8.480 | 8.490 | 2,671 | -0.25(-2.86%) |
Oct 02, 2023 | 8.270 | 8.850 | 8.270 | 8.740 | 4,187 | -0.03(-0.34%) |
Sep 29, 2023 | 8.500 | 9.000 | 8.214 | 8.770 | 8,392 | +0.01(+0.11%) |
Sep 28, 2023 | 8.690 | 8.830 | 8.450 | 8.760 | 3,482 | +0.26(+3.06%) |
Sep 27, 2023 | 8.710 | 9.200 | 8.390 | 8.500 | 10,590 | -0.62(-6.80%) |
Sep 26, 2023 | 8.450 | 9.520 | 8.400 | 9.120 | 10,547 | +0.87(+10.55%) |
Sep 25, 2023 | 9.000 | 8.250 | 8.160 | 8.250 | 2,473 | -0.95(-10.33%) |
Sep 22, 2023 | 8.600 | 9.200 | 8.600 | 9.200 | 4,978 | +0.62(+7.23%) |
Sep 21, 2023 | 7.828 | 8.580 | 7.828 | 8.580 | 2,051 | +0.00(+0.00%) |
Sep 20, 2023 | 8.300 | 8.580 | 8.260 | 8.580 | 1,094 | -0.06(-0.69%) |
Sep 18, 2023 | 8.640 | 588 | +0.13(+1.53%) | |||
Sep 15, 2023 | 7.829 | 8.510 | 7.829 | 8.510 | 6,824 | +0.42(+5.19%) |
Sep 14, 2023 | 8.130 | 8.130 | 7.510 | 8.090 | 2,748 | -0.21(-2.53%) |
Sep 13, 2023 | 8.260 | 8.300 | 7.630 | 8.300 | 4,913 | -0.00(-0.00%) |
Sep 12, 2023 | 8.368 | 8.368 | 8.300 | 8.300 | 1,253 | +0.00(+0.00%) |
Sep 11, 2023 | 8.510 | 8.700 | 8.300 | 8.300 | 3,073 | -0.20(-2.35%) |
Sep 08, 2023 | 8.600 | 8.600 | 8.500 | 8.500 | 1,434 | -0.01(-0.12%) |
Sep 07, 2023 | 8.570 | 8.570 | 8.510 | 8.510 | 1,218 | -0.27(-3.08%) |
Sep 06, 2023 | 8.700 | 8.800 | 8.520 | 8.780 | 2,331 | +0.12(+1.39%) |
Sep 05, 2023 | 8.520 | 8.660 | 8.520 | 8.660 | 1,658 | +0.13(+1.52%) |
Sep 01, 2023 | 8.830 | 8.831 | 8.530 | 8.530 | 1,393 | -0.13(-1.50%) |
Aug 31, 2023 | 8.700 | 8.900 | 8.660 | 8.660 | 5,452 | -0.21(-2.37%) |
Aug 30, 2023 | 8.890 | 8.890 | 8.550 | 8.870 | 1,807 | +0.12(+1.43%) |
Aug 29, 2023 | 8.600 | 8.745 | 8.600 | 8.745 | 1,995 | +0.04(+0.52%) |
Aug 28, 2023 | 8.600 | 8.700 | 8.600 | 8.700 | 1,033 | -0.02(-0.23%) |
Aug 25, 2023 | 9.200 | 9.200 | 8.720 | 8.720 | 1,216 | -0.44(-4.80%) |
Aug 24, 2023 | 8.660 | 9.530 | 8.580 | 9.160 | 2,441 | +0.57(+6.64%) |
Aug 23, 2023 | 8.890 | 9.000 | 8.520 | 8.590 | 4,267 | -0.24(-2.72%) |
Aug 22, 2023 | 8.970 | 8.970 | 8.830 | 8.830 | 1,399 | +0.03(+0.34%) |
Aug 21, 2023 | 8.900 | 8.900 | 8.750 | 8.800 | 2,942 | -0.32(-3.51%) |
Aug 18, 2023 | 9.700 | 9.700 | 8.950 | 9.120 | 5,297 | -0.23(-2.46%) |
Aug 17, 2023 | 9.455 | 9.455 | 9.350 | 9.350 | 2,840 | -0.15(-1.58%) |
Aug 16, 2023 | 9.210 | 9.750 | 9.130 | 9.500 | 4,986 | +0.31(+3.37%) |
Aug 15, 2023 | 10.10 | 10.10 | 9.190 | 9.190 | 13,008 | -0.83(-8.28%) |
Aug 14, 2023 | 10.12 | 10.40 | 9.520 | 10.02 | 8,487 | -0.33(-3.19%) |
Aug 11, 2023 | 10.56 | 10.89 | 9.370 | 10.35 | 45,565 | -0.41(-3.81%) |
Aug 10, 2023 | 10.14 | 11.60 | 10.11 | 10.76 | 13,505 | -0.08(-0.74%) |
Aug 09, 2023 | 11.80 | 11.80 | 10.84 | 10.84 | 2,429 | -0.98(-8.29%) |
Aug 08, 2023 | 12.00 | 12.00 | 11.82 | 11.82 | 3,880 | -0.36(-2.96%) |
Aug 07, 2023 | 12.32 | 12.50 | 11.95 | 12.18 | 3,338 | +0.16(+1.33%) |
Aug 04, 2023 | 12.27 | 12.27 | 12.00 | 12.02 | 2,833 | +0.01(+0.08%) |
Aug 03, 2023 | 11.54 | 12.05 | 11.54 | 12.01 | 3,847 | +0.40(+3.45%) |
Aug 02, 2023 | 11.99 | 12.07 | 11.61 | 11.61 | 2,881 | -0.25(-2.11%) |