Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.270 | 7.520 | 7.160 | 7.310 | 9,922 | -0.14(-1.88%) |
Oct 30, 2023 | 7.005 | 7.520 | 6.851 | 7.450 | 17,368 | +0.54(+7.81%) |
Oct 27, 2023 | 7.600 | 7.689 | 6.521 | 6.910 | 18,379 | -0.58(-7.74%) |
Oct 26, 2023 | 7.000 | 7.630 | 6.518 | 7.490 | 49,451 | +0.64(+9.34%) |
Oct 25, 2023 | 6.900 | 7.690 | 6.520 | 6.850 | 84,407 | -0.06(-0.87%) |
Oct 24, 2023 | 7.130 | 7.249 | 6.725 | 6.910 | 112,412 | +0.00(+0.00%) |
Oct 23, 2023 | 7.230 | 7.500 | 6.820 | 6.910 | 41,641 | -0.37(-5.08%) |
Oct 20, 2023 | 7.520 | 7.660 | 7.210 | 7.280 | 40,091 | -0.17(-2.28%) |
Oct 19, 2023 | 7.690 | 7.895 | 7.250 | 7.450 | 153,930 | -0.15(-1.97%) |
Oct 18, 2023 | 7.890 | 7.990 | 7.470 | 7.600 | 52,211 | -0.35(-4.40%) |
Oct 17, 2023 | 8.230 | 8.230 | 7.790 | 7.950 | 67,683 | -0.09(-1.12%) |
Oct 16, 2023 | 7.920 | 8.530 | 7.550 | 8.040 | 27,396 | -0.04(-0.50%) |
Oct 13, 2023 | 8.060 | 8.289 | 7.700 | 8.080 | 40,588 | +0.02(+0.25%) |
Oct 12, 2023 | 8.080 | 8.535 | 7.650 | 8.060 | 36,806 | -0.17(-2.07%) |
Oct 11, 2023 | 8.530 | 8.825 | 8.010 | 8.230 | 54,046 | -0.27(-3.18%) |
Oct 10, 2023 | 8.340 | 8.973 | 8.340 | 8.500 | 71,511 | +0.12(+1.43%) |
Oct 09, 2023 | 8.510 | 8.995 | 8.029 | 8.380 | 34,821 | -0.32(-3.73%) |
Oct 06, 2023 | 8.980 | 9.239 | 8.240 | 8.705 | 48,840 | -0.31(-3.49%) |
Oct 05, 2023 | 9.490 | 9.615 | 8.540 | 9.020 | 79,830 | -0.52(-5.45%) |
Oct 04, 2023 | 11.16 | 11.41 | 9.505 | 9.540 | 136,727 | -1.50(-13.59%) |
Oct 03, 2023 | 10.22 | 11.14 | 9.712 | 11.04 | 39,451 | +0.73(+7.08%) |
Oct 02, 2023 | 9.650 | 10.53 | 9.500 | 10.31 | 80,790 | +0.26(+2.59%) |
Sep 29, 2023 | 10.44 | 10.46 | 9.801 | 10.05 | 798,051 | -0.47(-4.47%) |
Sep 28, 2023 | 10.18 | 10.60 | 10.17 | 10.52 | 15,857 | +0.48(+4.78%) |
Sep 27, 2023 | 10.35 | 10.45 | 9.933 | 10.04 | 95,397 | -0.06(-0.59%) |
Sep 26, 2023 | 9.650 | 10.34 | 9.650 | 10.10 | 87,646 | +0.30(+3.06%) |
Sep 25, 2023 | 10.30 | 9.990 | 9.755 | 9.800 | 41,875 | -0.36(-3.54%) |
Sep 22, 2023 | 10.15 | 10.69 | 9.640 | 10.16 | 22,470 | +0.01(+0.10%) |
Sep 21, 2023 | 10.18 | 10.61 | 9.845 | 10.15 | 24,056 | -0.54(-5.05%) |
Sep 20, 2023 | 10.22 | 10.70 | 10.22 | 10.69 | 13,951 | +0.32(+3.09%) |
Sep 19, 2023 | 10.56 | 10.56 | 10.00 | 10.37 | 79,426 | -0.13(-1.24%) |
Sep 18, 2023 | 10.80 | 10.80 | 10.30 | 10.50 | 46,883 | +0.00(+0.00%) |
Sep 15, 2023 | 10.77 | 10.94 | 9.910 | 10.50 | 112,228 | +0.08(+0.77%) |
Sep 14, 2023 | 10.13 | 10.74 | 9.750 | 10.42 | 47,190 | +0.42(+4.20%) |
Sep 13, 2023 | 10.16 | 10.16 | 9.525 | 10.00 | 31,999 | -0.26(-2.53%) |
Sep 12, 2023 | 10.13 | 10.29 | 10.01 | 10.26 | 10,305 | +0.26(+2.60%) |
Sep 11, 2023 | 10.40 | 10.40 | 10.00 | 10.00 | 9,742 | +0.00(+0.00%) |
Sep 08, 2023 | 10.12 | 10.35 | 9.900 | 10.00 | 27,479 | -0.08(-0.79%) |
Sep 07, 2023 | 10.47 | 10.58 | 9.800 | 10.08 | 28,791 | -0.54(-5.08%) |
Sep 06, 2023 | 10.30 | 10.62 | 10.06 | 10.62 | 19,600 | +0.36(+3.51%) |
Sep 05, 2023 | 10.50 | 10.60 | 10.00 | 10.26 | 44,414 | -0.16(-1.54%) |
Sep 01, 2023 | 10.69 | 10.69 | 10.11 | 10.42 | 21,573 | -0.21(-1.98%) |
Aug 31, 2023 | 10.67 | 11.32 | 10.02 | 10.63 | 58,930 | -0.07(-0.65%) |
Aug 30, 2023 | 11.71 | 12.20 | 10.50 | 10.70 | 36,027 | -0.85(-7.36%) |
Aug 29, 2023 | 10.90 | 11.73 | 10.51 | 11.55 | 17,903 | +0.72(+6.65%) |
Aug 28, 2023 | 10.05 | 10.99 | 9.440 | 10.83 | 12,913 | +0.79(+7.87%) |
Aug 25, 2023 | 10.22 | 10.22 | 9.430 | 10.04 | 54,332 | -0.04(-0.40%) |
Aug 24, 2023 | 10.57 | 10.57 | 9.600 | 10.08 | 51,640 | -0.42(-4.00%) |
Aug 23, 2023 | 10.65 | 10.94 | 10.50 | 10.50 | 18,735 | -0.20(-1.87%) |
Aug 22, 2023 | 10.92 | 11.00 | 10.40 | 10.70 | 39,680 | -0.13(-1.20%) |
Aug 21, 2023 | 10.96 | 11.00 | 10.68 | 10.83 | 36,927 | -0.07(-0.64%) |
Aug 18, 2023 | 10.26 | 10.91 | 10.04 | 10.90 | 74,519 | +0.52(+5.01%) |
Aug 17, 2023 | 10.85 | 11.35 | 9.700 | 10.38 | 47,688 | -0.61(-5.55%) |
Aug 16, 2023 | 11.00 | 11.49 | 10.50 | 10.99 | 117,800 | +0.19(+1.76%) |
Aug 15, 2023 | 11.11 | 11.55 | 10.46 | 10.80 | 65,997 | -0.40(-3.57%) |
Aug 14, 2023 | 11.80 | 12.13 | 11.02 | 11.20 | 62,585 | -0.69(-5.80%) |
Aug 11, 2023 | 12.34 | 12.85 | 11.76 | 11.89 | 19,400 | -0.51(-4.11%) |
Aug 10, 2023 | 12.60 | 12.75 | 12.27 | 12.40 | 35,548 | +0.07(+0.57%) |
Aug 09, 2023 | 13.26 | 13.62 | 12.16 | 12.33 | 312,078 | -1.08(-8.05%) |
Aug 08, 2023 | 12.39 | 13.42 | 12.31 | 13.41 | 427,364 | +0.81(+6.43%) |
Aug 07, 2023 | 12.63 | 13.00 | 12.14 | 12.60 | 46,780 | -0.09(-0.71%) |
Aug 04, 2023 | 13.50 | 13.52 | 12.29 | 12.69 | 87,381 | -0.61(-4.59%) |
Aug 03, 2023 | 13.16 | 13.62 | 12.92 | 13.30 | 38,261 | -0.06(-0.45%) |
Aug 02, 2023 | 13.92 | 14.14 | 13.03 | 13.36 | 54,842 | -0.79(-5.58%) |