Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.100 | 5.410 | 5.100 | 5.300 | 475,553 | +0.17(+3.31%) |
Oct 30, 2023 | 5.230 | 5.360 | 4.950 | 5.130 | 601,286 | -0.02(-0.39%) |
Oct 27, 2023 | 5.440 | 5.570 | 5.090 | 5.150 | 377,455 | -0.26(-4.81%) |
Oct 26, 2023 | 5.500 | 5.570 | 5.410 | 5.410 | 144,345 | -0.12(-2.17%) |
Oct 25, 2023 | 5.640 | 5.680 | 5.480 | 5.530 | 392,842 | -0.16(-2.81%) |
Oct 24, 2023 | 5.530 | 5.745 | 5.520 | 5.690 | 434,931 | +0.22(+4.02%) |
Oct 23, 2023 | 5.200 | 5.550 | 5.145 | 5.470 | 463,122 | +0.23(+4.39%) |
Oct 20, 2023 | 5.400 | 5.470 | 5.130 | 5.240 | 526,571 | -0.18(-3.32%) |
Oct 19, 2023 | 5.500 | 5.540 | 5.320 | 5.420 | 405,242 | -0.12(-2.17%) |
Oct 18, 2023 | 5.710 | 5.789 | 5.500 | 5.540 | 384,496 | -0.26(-4.48%) |
Oct 17, 2023 | 5.730 | 5.890 | 5.690 | 5.800 | 304,913 | +0.01(+0.17%) |
Oct 16, 2023 | 5.910 | 5.900 | 5.730 | 5.790 | 383,812 | -0.14(-2.36%) |
Oct 13, 2023 | 5.840 | 5.990 | 5.730 | 5.930 | 289,807 | +0.06(+1.02%) |
Oct 12, 2023 | 6.190 | 6.249 | 5.815 | 5.870 | 553,032 | -0.23(-3.77%) |
Oct 11, 2023 | 6.200 | 6.340 | 6.020 | 6.100 | 379,827 | -0.15(-2.40%) |
Oct 10, 2023 | 6.160 | 6.320 | 6.100 | 6.250 | 347,529 | +0.12(+1.96%) |
Oct 09, 2023 | 6.230 | 6.310 | 6.020 | 6.130 | 327,876 | -0.22(-3.46%) |
Oct 06, 2023 | 6.230 | 6.440 | 6.190 | 6.350 | 701,653 | +0.17(+2.75%) |
Oct 05, 2023 | 6.260 | 6.290 | 6.050 | 6.180 | 411,563 | -0.01(-0.16%) |
Oct 04, 2023 | 6.380 | 6.380 | 6.165 | 6.190 | 409,368 | -0.11(-1.75%) |
Oct 03, 2023 | 6.370 | 6.420 | 6.110 | 6.300 | 1,057,134 | -0.11(-1.72%) |
Oct 02, 2023 | 6.800 | 6.930 | 6.350 | 6.410 | 1,860,016 | -0.42(-6.15%) |
Sep 29, 2023 | 6.700 | 6.960 | 6.520 | 6.830 | 1,165,221 | +0.33(+5.08%) |
Sep 28, 2023 | 7.290 | 7.435 | 5.470 | 6.500 | 3,653,779 | -0.61(-8.58%) |
Sep 27, 2023 | 7.420 | 7.440 | 7.000 | 7.110 | 241,172 | -0.25(-3.40%) |
Sep 26, 2023 | 7.420 | 7.660 | 7.330 | 7.360 | 333,439 | -0.06(-0.81%) |
Sep 25, 2023 | 7.430 | 7.470 | 7.370 | 7.420 | 301,315 | -0.07(-0.93%) |
Sep 22, 2023 | 7.440 | 7.700 | 7.400 | 7.490 | 363,835 | +0.08(+1.08%) |
Sep 21, 2023 | 7.400 | 7.480 | 7.230 | 7.410 | 432,999 | -0.10(-1.33%) |
Sep 20, 2023 | 7.820 | 7.960 | 7.480 | 7.510 | 256,659 | -0.22(-2.85%) |
Sep 19, 2023 | 8.000 | 8.040 | 7.670 | 7.730 | 280,207 | -0.03(-0.39%) |
Sep 18, 2023 | 8.040 | 8.040 | 7.710 | 7.760 | 266,500 | -0.25(-3.12%) |
Sep 15, 2023 | 8.120 | 8.250 | 7.980 | 8.010 | 404,173 | -0.11(-1.35%) |
Sep 14, 2023 | 8.010 | 8.200 | 7.950 | 8.120 | 147,243 | +0.12(+1.50%) |
Sep 13, 2023 | 8.160 | 8.330 | 7.880 | 8.000 | 215,939 | -0.12(-1.48%) |
Sep 12, 2023 | 8.440 | 8.492 | 8.090 | 8.120 | 311,753 | -0.36(-4.25%) |
Sep 11, 2023 | 8.860 | 8.930 | 8.470 | 8.480 | 212,522 | -0.34(-3.85%) |
Sep 08, 2023 | 8.750 | 8.880 | 8.660 | 8.820 | 150,480 | +0.05(+0.57%) |
Sep 07, 2023 | 8.840 | 8.840 | 8.640 | 8.770 | 130,318 | -0.12(-1.35%) |
Sep 06, 2023 | 8.850 | 8.980 | 8.640 | 8.890 | 146,163 | -0.05(-0.56%) |
Sep 05, 2023 | 8.990 | 9.040 | 8.620 | 8.940 | 240,558 | -0.15(-1.65%) |
Sep 01, 2023 | 8.990 | 9.170 | 8.870 | 9.090 | 267,246 | +0.16(+1.79%) |
Aug 31, 2023 | 8.980 | 9.215 | 8.860 | 8.930 | 157,299 | -0.03(-0.33%) |
Aug 30, 2023 | 8.990 | 9.100 | 8.810 | 8.960 | 286,040 | -0.03(-0.33%) |
Aug 29, 2023 | 8.940 | 9.090 | 8.800 | 8.990 | 193,719 | +0.06(+0.67%) |
Aug 28, 2023 | 8.880 | 9.102 | 8.880 | 8.930 | 146,231 | +0.13(+1.48%) |
Aug 25, 2023 | 8.820 | 8.930 | 8.660 | 8.800 | 157,175 | +0.01(+0.11%) |
Aug 24, 2023 | 9.150 | 9.195 | 8.790 | 8.790 | 210,584 | -0.33(-3.62%) |
Aug 23, 2023 | 9.180 | 9.560 | 9.120 | 9.120 | 335,045 | +0.00(+0.00%) |
Aug 22, 2023 | 8.910 | 9.190 | 8.870 | 9.120 | 539,008 | +0.23(+2.59%) |
Aug 21, 2023 | 8.950 | 8.990 | 8.550 | 8.890 | 345,016 | -0.02(-0.22%) |
Aug 18, 2023 | 8.500 | 9.030 | 8.500 | 8.910 | 364,140 | +0.26(+3.01%) |
Aug 17, 2023 | 9.080 | 9.590 | 8.420 | 8.650 | 747,898 | -0.76(-8.08%) |
Aug 16, 2023 | 9.140 | 10.14 | 9.140 | 9.410 | 1,202,767 | +0.16(+1.73%) |
Aug 15, 2023 | 9.080 | 9.270 | 8.850 | 9.250 | 179,479 | +0.10(+1.09%) |
Aug 14, 2023 | 8.870 | 9.270 | 8.670 | 9.150 | 349,066 | +0.16(+1.78%) |
Aug 11, 2023 | 8.850 | 9.150 | 8.749 | 8.990 | 232,857 | +0.09(+1.01%) |
Aug 10, 2023 | 8.820 | 8.970 | 8.710 | 8.900 | 160,740 | +0.11(+1.25%) |
Aug 09, 2023 | 8.520 | 9.020 | 8.500 | 8.790 | 377,557 | +0.29(+3.41%) |
Aug 08, 2023 | 8.390 | 8.540 | 8.150 | 8.500 | 254,416 | +0.12(+1.43%) |
Aug 07, 2023 | 8.750 | 8.840 | 8.273 | 8.380 | 351,433 | -0.48(-5.42%) |
Aug 04, 2023 | 8.970 | 9.090 | 8.690 | 8.860 | 333,994 | -0.08(-0.89%) |
Aug 03, 2023 | 8.750 | 9.010 | 8.690 | 8.940 | 234,938 | +0.12(+1.36%) |
Aug 02, 2023 | 8.950 | 8.990 | 8.660 | 8.820 | 129,374 | -0.27(-2.97%) |