Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.580 | 5.020 | 4.570 | 4.980 | 2,000,199 | +0.40(+8.73%) |
Oct 30, 2023 | 4.590 | 4.750 | 4.350 | 4.580 | 1,086,628 | +0.16(+3.62%) |
Oct 27, 2023 | 4.610 | 4.780 | 4.330 | 4.420 | 2,507,278 | -0.16(-3.49%) |
Oct 26, 2023 | 4.630 | 4.740 | 4.360 | 4.580 | 1,517,120 | -0.08(-1.72%) |
Oct 25, 2023 | 4.970 | 4.970 | 4.550 | 4.660 | 1,537,728 | -0.31(-6.24%) |
Oct 24, 2023 | 5.030 | 5.100 | 4.870 | 4.970 | 1,340,478 | -0.01(-0.20%) |
Oct 23, 2023 | 5.280 | 5.290 | 4.970 | 4.980 | 877,342 | -0.30(-5.68%) |
Oct 20, 2023 | 5.330 | 5.390 | 5.140 | 5.280 | 969,459 | -0.04(-0.75%) |
Oct 19, 2023 | 5.230 | 5.520 | 5.090 | 5.320 | 1,201,278 | +0.04(+0.76%) |
Oct 18, 2023 | 5.410 | 5.520 | 5.230 | 5.280 | 522,049 | -0.24(-4.35%) |
Oct 17, 2023 | 5.580 | 5.660 | 5.500 | 5.520 | 896,322 | -0.04(-0.72%) |
Oct 16, 2023 | 5.390 | 5.590 | 5.202 | 5.560 | 2,167,030 | +0.24(+4.51%) |
Oct 13, 2023 | 5.400 | 5.445 | 5.180 | 5.320 | 714,451 | -0.22(-3.97%) |
Oct 12, 2023 | 5.910 | 6.060 | 5.490 | 5.540 | 950,907 | -0.36(-6.10%) |
Oct 11, 2023 | 6.030 | 6.160 | 5.840 | 5.900 | 509,498 | -0.13(-2.16%) |
Oct 10, 2023 | 5.740 | 6.090 | 5.740 | 6.030 | 793,803 | +0.27(+4.69%) |
Oct 09, 2023 | 6.050 | 6.080 | 5.690 | 5.760 | 721,328 | -0.30(-4.95%) |
Oct 06, 2023 | 5.910 | 6.130 | 5.690 | 6.060 | 520,966 | +0.14(+2.36%) |
Oct 05, 2023 | 5.990 | 6.060 | 5.890 | 5.920 | 712,427 | -0.10(-1.66%) |
Oct 04, 2023 | 6.200 | 6.250 | 5.980 | 6.020 | 810,398 | -0.24(-3.83%) |
Oct 03, 2023 | 6.800 | 6.980 | 6.180 | 6.260 | 1,237,676 | -0.23(-3.54%) |
Oct 02, 2023 | 6.830 | 6.900 | 6.290 | 6.490 | 844,273 | -0.36(-5.26%) |
Sep 29, 2023 | 6.850 | 6.920 | 6.580 | 6.850 | 867,420 | +0.08(+1.18%) |
Sep 28, 2023 | 6.630 | 6.900 | 6.600 | 6.770 | 1,224,766 | +0.11(+1.65%) |
Sep 27, 2023 | 6.640 | 6.925 | 6.540 | 6.660 | 957,181 | +0.03(+0.45%) |
Sep 26, 2023 | 6.570 | 6.840 | 6.380 | 6.630 | 578,180 | +0.07(+1.07%) |
Sep 25, 2023 | 6.640 | 6.590 | 6.240 | 6.560 | 1,871,661 | -0.09(-1.35%) |
Sep 22, 2023 | 6.860 | 6.860 | 6.470 | 6.650 | 1,017,815 | -0.17(-2.49%) |
Sep 21, 2023 | 6.670 | 6.959 | 6.490 | 6.820 | 1,206,526 | +0.05(+0.74%) |
Sep 20, 2023 | 7.400 | 7.465 | 6.680 | 6.770 | 1,202,821 | -0.63(-8.51%) |
Sep 19, 2023 | 7.420 | 7.520 | 7.320 | 7.400 | 587,193 | -0.03(-0.40%) |
Sep 18, 2023 | 7.540 | 7.540 | 7.150 | 7.430 | 1,354,884 | -0.12(-1.59%) |
Sep 15, 2023 | 8.000 | 8.180 | 7.450 | 7.550 | 1,084,666 | -0.45(-5.63%) |
Sep 14, 2023 | 7.940 | 8.275 | 7.730 | 8.000 | 2,458,415 | +0.42(+5.54%) |
Sep 13, 2023 | 7.640 | 7.780 | 7.550 | 7.580 | 689,102 | -0.10(-1.30%) |
Sep 12, 2023 | 7.800 | 7.915 | 7.610 | 7.680 | 376,033 | -0.15(-1.92%) |
Sep 11, 2023 | 7.750 | 7.980 | 7.720 | 7.830 | 1,879,851 | +0.04(+0.51%) |
Sep 08, 2023 | 7.690 | 8.220 | 7.640 | 7.790 | 671,584 | +0.22(+2.91%) |
Sep 07, 2023 | 7.510 | 7.630 | 7.430 | 7.570 | 476,285 | +0.02(+0.26%) |
Sep 06, 2023 | 8.030 | 8.030 | 7.445 | 7.550 | 853,416 | -0.37(-4.67%) |
Sep 05, 2023 | 7.880 | 8.245 | 7.810 | 7.920 | 814,684 | +0.02(+0.25%) |
Sep 01, 2023 | 7.530 | 8.150 | 7.460 | 7.900 | 1,034,035 | +0.42(+5.61%) |
Aug 31, 2023 | 7.500 | 7.690 | 7.390 | 7.480 | 1,227,308 | -0.02(-0.27%) |
Aug 30, 2023 | 7.570 | 8.090 | 7.465 | 7.500 | 1,948,905 | -0.09(-1.19%) |
Aug 29, 2023 | 6.800 | 7.860 | 6.755 | 7.590 | 1,231,625 | +0.99(+15.00%) |
Aug 28, 2023 | 6.950 | 7.040 | 6.520 | 6.600 | 775,981 | -0.30(-4.35%) |
Aug 25, 2023 | 7.010 | 7.170 | 6.780 | 6.900 | 650,521 | -0.11(-1.57%) |
Aug 24, 2023 | 7.260 | 7.270 | 6.850 | 7.010 | 425,813 | -0.26(-3.58%) |
Aug 23, 2023 | 7.560 | 7.680 | 7.260 | 7.270 | 575,618 | -0.27(-3.58%) |
Aug 22, 2023 | 7.400 | 7.730 | 7.310 | 7.540 | 1,341,005 | +0.20(+2.72%) |
Aug 21, 2023 | 7.140 | 7.450 | 7.140 | 7.340 | 447,911 | +0.19(+2.66%) |
Aug 18, 2023 | 7.090 | 7.390 | 7.020 | 7.150 | 694,717 | -0.01(-0.14%) |
Aug 17, 2023 | 7.720 | 7.830 | 7.150 | 7.160 | 588,576 | -0.56(-7.25%) |
Aug 16, 2023 | 7.750 | 7.990 | 7.460 | 7.720 | 683,659 | -0.05(-0.64%) |
Aug 15, 2023 | 7.940 | 8.070 | 7.690 | 7.770 | 438,355 | -0.19(-2.39%) |
Aug 14, 2023 | 8.160 | 8.200 | 7.940 | 7.960 | 989,282 | -0.26(-3.16%) |
Aug 11, 2023 | 8.320 | 8.450 | 8.210 | 8.220 | 373,813 | -0.12(-1.44%) |
Aug 10, 2023 | 8.480 | 8.650 | 8.320 | 8.340 | 422,133 | -0.14(-1.65%) |
Aug 09, 2023 | 8.660 | 8.755 | 8.330 | 8.480 | 559,466 | -0.18(-2.08%) |
Aug 08, 2023 | 9.110 | 9.370 | 8.650 | 8.660 | 550,329 | -0.48(-5.25%) |
Aug 07, 2023 | 9.950 | 9.950 | 9.090 | 9.140 | 643,728 | -0.71(-7.21%) |
Aug 04, 2023 | 9.900 | 10.15 | 9.740 | 9.850 | 820,011 | +0.02(+0.20%) |
Aug 03, 2023 | 9.590 | 9.915 | 9.520 | 9.830 | 272,848 | +0.14(+1.44%) |
Aug 02, 2023 | 9.780 | 9.880 | 9.620 | 9.690 | 227,498 | -0.12(-1.22%) |