Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.378 | 5.398 | 5.270 | 5.378 | 396,787 | -0.30(-5.34%) |
Oct 30, 2023 | 5.643 | 5.701 | 5.540 | 5.682 | 492,406 | +0.37(+7.01%) |
Oct 27, 2023 | 5.476 | 5.486 | 5.261 | 5.310 | 314,999 | -0.15(-2.69%) |
Oct 26, 2023 | 5.515 | 5.564 | 5.368 | 5.457 | 933,618 | -0.40(-6.86%) |
Oct 25, 2023 | 6.025 | 6.048 | 5.808 | 5.858 | 476,566 | -0.47(-7.43%) |
Oct 24, 2023 | 6.309 | 6.358 | 6.235 | 6.328 | 205,530 | +0.23(+3.69%) |
Oct 23, 2023 | 5.976 | 6.211 | 5.859 | 6.103 | 376,214 | +0.07(+1.14%) |
Oct 20, 2023 | 6.123 | 6.191 | 6.015 | 6.035 | 285,965 | -0.26(-4.20%) |
Oct 19, 2023 | 6.407 | 6.515 | 6.260 | 6.299 | 353,321 | -0.28(-4.32%) |
Oct 18, 2023 | 6.759 | 6.779 | 6.534 | 6.583 | 264,973 | -0.18(-2.61%) |
Oct 17, 2023 | 6.661 | 6.857 | 6.632 | 6.759 | 213,097 | +0.00(+0.00%) |
Oct 16, 2023 | 6.661 | 6.789 | 6.603 | 6.759 | 239,443 | +0.09(+1.32%) |
Oct 13, 2023 | 6.769 | 6.808 | 6.612 | 6.671 | 228,439 | -0.11(-1.59%) |
Oct 12, 2023 | 7.044 | 7.053 | 6.701 | 6.779 | 464,426 | -0.18(-2.54%) |
Oct 11, 2023 | 6.975 | 6.975 | 6.818 | 6.955 | 405,398 | +0.33(+5.03%) |
Oct 10, 2023 | 6.436 | 6.691 | 6.436 | 6.622 | 410,631 | +0.02(+0.30%) |
Oct 09, 2023 | 6.407 | 6.603 | 6.250 | 6.603 | 203,316 | -0.05(-0.74%) |
Oct 06, 2023 | 6.338 | 6.706 | 6.260 | 6.652 | 314,165 | +0.22(+3.35%) |
Oct 05, 2023 | 6.299 | 6.466 | 6.211 | 6.436 | 287,660 | +0.07(+1.08%) |
Oct 04, 2023 | 6.407 | 6.426 | 6.258 | 6.368 | 442,890 | -0.05(-0.76%) |
Oct 03, 2023 | 6.446 | 6.554 | 6.348 | 6.417 | 437,291 | -0.20(-2.96%) |
Oct 02, 2023 | 6.710 | 6.730 | 6.510 | 6.612 | 304,489 | -0.18(-2.60%) |
Sep 29, 2023 | 7.122 | 7.122 | 6.740 | 6.789 | 267,457 | -0.12(-1.70%) |
Sep 28, 2023 | 6.661 | 6.965 | 6.583 | 6.906 | 269,741 | +0.19(+2.77%) |
Sep 27, 2023 | 6.857 | 6.867 | 6.642 | 6.720 | 260,180 | +0.04(+0.59%) |
Sep 26, 2023 | 6.946 | 6.955 | 6.681 | 6.681 | 533,162 | -0.75(-10.14%) |
Sep 25, 2023 | 7.337 | 7.430 | 7.357 | 7.435 | 209,596 | -0.06(-0.78%) |
Sep 22, 2023 | 7.621 | 7.690 | 7.455 | 7.494 | 393,568 | +0.11(+1.46%) |
Sep 21, 2023 | 7.475 | 7.523 | 7.369 | 7.386 | 322,081 | -0.65(-8.05%) |
Sep 20, 2023 | 8.297 | 8.386 | 8.023 | 8.033 | 84,610 | -0.17(-2.03%) |
Sep 19, 2023 | 8.170 | 8.229 | 8.102 | 8.199 | 194,889 | -0.25(-2.96%) |
Sep 18, 2023 | 8.381 | 8.497 | 8.371 | 8.449 | 82,400 | +0.05(+0.58%) |
Sep 15, 2023 | 8.567 | 8.645 | 8.381 | 8.400 | 243,883 | +0.07(+0.82%) |
Sep 14, 2023 | 8.322 | 8.391 | 8.224 | 8.332 | 108,020 | +0.32(+4.03%) |
Sep 13, 2023 | 8.009 | 8.116 | 7.965 | 8.009 | 43,674 | +0.01(+0.12%) |
Sep 12, 2023 | 7.980 | 8.073 | 7.921 | 8.000 | 194,428 | -0.34(-4.10%) |
Sep 11, 2023 | 8.273 | 8.342 | 8.166 | 8.342 | 134,852 | +0.39(+4.92%) |
Sep 08, 2023 | 7.960 | 8.078 | 7.916 | 7.951 | 57,130 | +0.04(+0.49%) |
Sep 07, 2023 | 7.882 | 7.960 | 7.848 | 7.912 | 174,692 | -0.14(-1.70%) |
Sep 06, 2023 | 8.224 | 8.271 | 8.009 | 8.048 | 178,867 | -0.27(-3.29%) |
Sep 05, 2023 | 8.361 | 8.430 | 8.322 | 8.322 | 113,047 | -0.20(-2.30%) |
Sep 01, 2023 | 8.625 | 8.694 | 8.410 | 8.518 | 181,246 | +0.30(+3.69%) |
Aug 31, 2023 | 8.312 | 8.352 | 8.205 | 8.215 | 165,345 | -0.21(-2.44%) |
Aug 30, 2023 | 8.440 | 8.486 | 8.326 | 8.420 | 228,991 | -0.18(-2.05%) |
Aug 29, 2023 | 8.176 | 8.606 | 8.117 | 8.596 | 242,998 | +0.31(+3.78%) |
Aug 28, 2023 | 8.273 | 8.293 | 8.195 | 8.283 | 164,501 | +0.20(+2.42%) |
Aug 25, 2023 | 8.039 | 8.166 | 7.843 | 8.088 | 236,351 | +0.19(+2.35%) |
Aug 24, 2023 | 8.244 | 8.244 | 7.892 | 7.902 | 403,970 | -0.01(-0.12%) |
Aug 23, 2023 | 7.647 | 7.916 | 7.647 | 7.912 | 194,351 | +0.27(+3.59%) |
Aug 22, 2023 | 7.824 | 7.824 | 7.599 | 7.638 | 169,210 | -0.12(-1.51%) |
Aug 21, 2023 | 7.677 | 7.765 | 7.559 | 7.755 | 232,643 | +0.14(+1.80%) |
Aug 18, 2023 | 7.452 | 7.647 | 7.432 | 7.618 | 258,023 | -0.05(-0.64%) |
Aug 17, 2023 | 7.921 | 7.921 | 7.633 | 7.667 | 249,688 | +0.02(+0.26%) |
Aug 16, 2023 | 7.833 | 7.892 | 7.638 | 7.647 | 414,967 | -0.50(-6.12%) |
Aug 15, 2023 | 8.332 | 8.332 | 8.078 | 8.146 | 193,585 | -0.22(-2.69%) |
Aug 14, 2023 | 8.264 | 8.391 | 8.190 | 8.371 | 425,560 | -0.22(-2.51%) |
Aug 11, 2023 | 8.635 | 8.713 | 8.528 | 8.586 | 215,032 | -0.34(-3.83%) |
Aug 10, 2023 | 9.134 | 9.313 | 8.870 | 8.929 | 212,402 | -0.19(-2.04%) |
Aug 09, 2023 | 9.251 | 9.251 | 8.977 | 9.114 | 165,441 | +0.23(+2.64%) |
Aug 08, 2023 | 8.801 | 8.899 | 8.627 | 8.880 | 351,588 | -0.38(-4.12%) |
Aug 07, 2023 | 9.330 | 9.330 | 9.134 | 9.261 | 205,044 | -0.10(-1.04%) |
Aug 04, 2023 | 9.476 | 9.672 | 9.320 | 9.359 | 168,571 | -0.23(-2.45%) |
Aug 03, 2023 | 9.584 | 9.701 | 9.486 | 9.594 | 224,005 | -0.06(-0.61%) |
Aug 02, 2023 | 9.848 | 9.848 | 9.584 | 9.652 | 371,122 | -1.00(-9.37%) |