Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.050 | 6.075 | 5.660 | 5.710 | 720,616 | -0.37(-6.09%) |
Oct 30, 2023 | 6.110 | 6.210 | 5.990 | 6.080 | 276,188 | +0.09(+1.50%) |
Oct 27, 2023 | 5.910 | 6.100 | 5.860 | 5.990 | 371,087 | +0.10(+1.70%) |
Oct 26, 2023 | 6.030 | 6.150 | 5.850 | 5.890 | 376,915 | -0.11(-1.83%) |
Oct 25, 2023 | 5.560 | 6.010 | 5.520 | 6.000 | 791,874 | +0.03(+0.50%) |
Oct 24, 2023 | 6.280 | 6.290 | 5.940 | 5.970 | 393,346 | -0.22(-3.55%) |
Oct 23, 2023 | 5.910 | 6.280 | 5.760 | 6.190 | 620,541 | +0.28(+4.74%) |
Oct 20, 2023 | 6.130 | 6.130 | 5.835 | 5.910 | 928,284 | -0.24(-3.90%) |
Oct 19, 2023 | 6.200 | 6.275 | 6.075 | 6.150 | 939,482 | -0.05(-0.81%) |
Oct 18, 2023 | 6.620 | 6.650 | 6.170 | 6.200 | 625,726 | -0.54(-8.01%) |
Oct 17, 2023 | 6.740 | 6.970 | 6.650 | 6.740 | 946,521 | -0.15(-2.18%) |
Oct 16, 2023 | 6.750 | 6.940 | 6.630 | 6.890 | 435,993 | +0.20(+2.99%) |
Oct 13, 2023 | 6.680 | 6.810 | 6.630 | 6.690 | 462,097 | -0.06(-0.89%) |
Oct 12, 2023 | 6.950 | 6.950 | 6.650 | 6.750 | 761,265 | -0.17(-2.46%) |
Oct 11, 2023 | 6.870 | 6.930 | 6.630 | 6.920 | 1,089,798 | +0.09(+1.32%) |
Oct 10, 2023 | 6.580 | 6.920 | 6.530 | 6.830 | 1,074,498 | +0.36(+5.56%) |
Oct 09, 2023 | 6.720 | 6.730 | 6.370 | 6.470 | 685,791 | -0.36(-5.27%) |
Oct 06, 2023 | 6.370 | 7.080 | 6.370 | 6.830 | 1,482,324 | +0.43(+6.72%) |
Oct 05, 2023 | 6.590 | 6.750 | 6.210 | 6.400 | 1,722,804 | -0.34(-5.04%) |
Oct 04, 2023 | 6.290 | 6.745 | 6.290 | 6.740 | 2,801,379 | +0.47(+7.50%) |
Oct 03, 2023 | 6.420 | 6.505 | 6.200 | 6.270 | 2,480,057 | -0.12(-1.88%) |
Oct 02, 2023 | 6.820 | 6.850 | 6.100 | 6.390 | 1,118,611 | -0.40(-5.89%) |
Sep 29, 2023 | 7.310 | 7.310 | 6.780 | 6.790 | 1,410,147 | -0.40(-5.56%) |
Sep 28, 2023 | 7.290 | 7.390 | 6.915 | 7.190 | 1,112,469 | -0.11(-1.51%) |
Sep 27, 2023 | 7.060 | 7.370 | 7.010 | 7.300 | 1,549,965 | +0.24(+3.40%) |
Sep 26, 2023 | 7.430 | 7.440 | 6.785 | 7.060 | 1,196,949 | -0.43(-5.74%) |
Sep 25, 2023 | 8.000 | 7.640 | 7.470 | 7.490 | 606,432 | -0.52(-6.49%) |
Sep 22, 2023 | 8.300 | 8.400 | 8.000 | 8.010 | 815,469 | -0.25(-3.03%) |
Sep 21, 2023 | 8.580 | 8.580 | 8.260 | 8.260 | 276,181 | -0.42(-4.84%) |
Sep 20, 2023 | 8.600 | 8.770 | 8.410 | 8.680 | 342,443 | +0.18(+2.12%) |
Sep 19, 2023 | 8.500 | 8.860 | 8.329 | 8.500 | 1,250,999 | -0.01(-0.12%) |
Sep 18, 2023 | 9.010 | 9.010 | 8.470 | 8.510 | 989,329 | -0.47(-5.23%) |
Sep 15, 2023 | 9.520 | 9.740 | 8.935 | 8.980 | 1,578,849 | -0.43(-4.57%) |
Sep 14, 2023 | 9.440 | 9.850 | 9.120 | 9.410 | 1,437,454 | +0.03(+0.32%) |
Sep 13, 2023 | 9.790 | 9.800 | 9.350 | 9.380 | 381,295 | -0.52(-5.25%) |
Sep 12, 2023 | 9.940 | 10.11 | 9.765 | 9.900 | 385,059 | -0.09(-0.90%) |
Sep 11, 2023 | 10.38 | 10.46 | 9.750 | 9.990 | 674,005 | -0.20(-1.96%) |
Sep 08, 2023 | 9.070 | 10.28 | 9.070 | 10.19 | 1,609,972 | +1.11(+12.22%) |
Sep 07, 2023 | 9.160 | 9.280 | 8.870 | 9.080 | 404,758 | -0.16(-1.73%) |
Sep 06, 2023 | 9.170 | 9.390 | 8.970 | 9.240 | 532,048 | -0.06(-0.65%) |
Sep 05, 2023 | 9.990 | 10.00 | 9.285 | 9.300 | 462,807 | -0.47(-4.81%) |
Sep 01, 2023 | 10.09 | 10.13 | 9.720 | 9.770 | 414,167 | -0.23(-2.30%) |
Aug 31, 2023 | 10.22 | 10.26 | 9.890 | 10.00 | 450,177 | -0.15(-1.48%) |
Aug 30, 2023 | 10.04 | 10.23 | 10.03 | 10.15 | 196,315 | +0.13(+1.30%) |
Aug 29, 2023 | 9.620 | 10.07 | 9.610 | 10.02 | 380,547 | +0.38(+3.94%) |
Aug 28, 2023 | 9.300 | 9.700 | 9.290 | 9.640 | 257,833 | +0.42(+4.56%) |
Aug 25, 2023 | 9.380 | 9.380 | 9.070 | 9.220 | 280,257 | -0.11(-1.18%) |
Aug 24, 2023 | 9.570 | 9.665 | 9.330 | 9.330 | 286,824 | -0.28(-2.91%) |
Aug 23, 2023 | 9.680 | 9.780 | 9.550 | 9.610 | 726,972 | -0.07(-0.72%) |
Aug 22, 2023 | 9.640 | 9.700 | 9.500 | 9.680 | 360,034 | +0.08(+0.83%) |
Aug 21, 2023 | 9.880 | 9.920 | 9.580 | 9.600 | 436,864 | -0.25(-2.54%) |
Aug 18, 2023 | 9.700 | 10.00 | 9.680 | 9.850 | 165,501 | +0.02(+0.20%) |
Aug 17, 2023 | 10.12 | 10.13 | 9.780 | 9.830 | 172,792 | -0.27(-2.67%) |
Aug 16, 2023 | 10.31 | 10.33 | 10.07 | 10.10 | 224,877 | -0.19(-1.85%) |
Aug 15, 2023 | 10.38 | 10.41 | 10.14 | 10.29 | 232,882 | -0.13(-1.25%) |
Aug 14, 2023 | 10.75 | 10.75 | 10.36 | 10.42 | 195,523 | -0.32(-2.98%) |
Aug 11, 2023 | 11.18 | 11.21 | 10.56 | 10.74 | 505,470 | -0.46(-4.11%) |
Aug 10, 2023 | 11.41 | 11.51 | 11.12 | 11.20 | 326,740 | -0.18(-1.58%) |
Aug 09, 2023 | 11.53 | 11.58 | 11.26 | 11.38 | 437,619 | -0.13(-1.13%) |
Aug 08, 2023 | 11.55 | 11.61 | 11.39 | 11.51 | 320,496 | -0.19(-1.62%) |
Aug 07, 2023 | 11.61 | 11.73 | 11.38 | 11.70 | 307,808 | +0.29(+2.54%) |
Aug 04, 2023 | 11.09 | 11.54 | 11.09 | 11.41 | 705,332 | +0.32(+2.89%) |
Aug 03, 2023 | 11.18 | 11.33 | 11.03 | 11.09 | 253,042 | -0.25(-2.20%) |
Aug 02, 2023 | 11.50 | 11.52 | 11.18 | 11.34 | 317,433 | -0.26(-2.24%) |