Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.300 | 6.390 | 6.142 | 6.240 | 805,438 | -0.07(-1.11%) |
Oct 30, 2023 | 6.360 | 6.590 | 6.100 | 6.310 | 1,190,904 | +0.04(+0.64%) |
Oct 27, 2023 | 6.540 | 6.540 | 6.185 | 6.270 | 1,346,157 | -0.36(-5.43%) |
Oct 26, 2023 | 6.770 | 7.027 | 6.575 | 6.630 | 1,453,402 | -0.06(-0.90%) |
Oct 25, 2023 | 7.200 | 7.215 | 6.640 | 6.690 | 2,071,146 | -0.63(-8.61%) |
Oct 24, 2023 | 7.470 | 7.620 | 7.305 | 7.320 | 1,207,439 | +0.00(+0.00%) |
Oct 23, 2023 | 7.730 | 7.730 | 7.310 | 7.320 | 1,504,031 | -0.51(-6.51%) |
Oct 20, 2023 | 7.830 | 8.020 | 7.450 | 7.830 | 3,998,293 | -0.28(-3.45%) |
Oct 19, 2023 | 8.700 | 8.700 | 8.060 | 8.110 | 1,132,474 | -0.56(-6.46%) |
Oct 18, 2023 | 9.230 | 9.260 | 8.515 | 8.670 | 1,626,548 | -0.52(-5.66%) |
Oct 17, 2023 | 8.610 | 9.190 | 8.565 | 9.190 | 1,396,797 | +0.48(+5.51%) |
Oct 16, 2023 | 8.630 | 8.800 | 8.040 | 8.710 | 2,263,397 | -0.36(-3.97%) |
Oct 13, 2023 | 9.120 | 9.480 | 8.940 | 9.070 | 1,231,790 | -0.03(-0.27%) |
Oct 12, 2023 | 9.000 | 9.420 | 8.430 | 9.095 | 1,576,710 | +0.12(+1.28%) |
Oct 11, 2023 | 9.930 | 10.20 | 8.725 | 8.980 | 2,199,337 | -0.91(-9.20%) |
Oct 10, 2023 | 7.350 | 10.05 | 7.280 | 9.890 | 3,547,365 | +0.35(+3.67%) |
Oct 09, 2023 | 9.850 | 10.02 | 9.313 | 9.540 | 663,460 | -0.45(-4.50%) |
Oct 06, 2023 | 9.730 | 10.23 | 9.710 | 9.990 | 847,501 | +0.10(+1.01%) |
Oct 05, 2023 | 10.16 | 10.16 | 9.725 | 9.890 | 783,588 | -0.25(-2.47%) |
Oct 04, 2023 | 10.33 | 10.43 | 9.810 | 10.14 | 1,104,013 | -0.26(-2.50%) |
Oct 03, 2023 | 10.47 | 10.59 | 10.21 | 10.40 | 1,101,207 | -0.33(-3.08%) |
Oct 02, 2023 | 11.30 | 11.41 | 10.67 | 10.73 | 1,370,881 | -0.86(-7.42%) |
Sep 29, 2023 | 11.80 | 12.17 | 11.45 | 11.59 | 1,447,898 | -0.18(-1.53%) |
Sep 28, 2023 | 12.12 | 12.17 | 11.30 | 11.77 | 2,053,051 | -0.45(-3.68%) |
Sep 27, 2023 | 12.25 | 12.72 | 12.08 | 12.22 | 949,659 | +0.10(+0.83%) |
Sep 26, 2023 | 11.99 | 12.50 | 11.85 | 12.12 | 1,288,760 | -0.03(-0.25%) |
Sep 25, 2023 | 11.86 | 12.16 | 12.00 | 12.15 | 599,828 | +0.07(+0.58%) |
Sep 22, 2023 | 12.41 | 12.52 | 11.90 | 12.08 | 676,476 | -0.15(-1.23%) |
Sep 21, 2023 | 12.45 | 12.50 | 12.04 | 12.23 | 1,179,196 | -0.44(-3.47%) |
Sep 20, 2023 | 13.00 | 13.27 | 12.65 | 12.67 | 706,016 | -0.21(-1.67%) |
Sep 19, 2023 | 13.16 | 13.29 | 12.85 | 12.88 | 701,472 | -0.29(-2.16%) |
Sep 18, 2023 | 13.65 | 13.68 | 13.07 | 13.17 | 764,244 | -0.57(-4.15%) |
Sep 15, 2023 | 14.10 | 14.20 | 13.56 | 13.74 | 1,230,803 | -0.43(-3.03%) |
Sep 14, 2023 | 14.26 | 14.59 | 13.98 | 14.17 | 698,543 | +0.10(+0.71%) |
Sep 13, 2023 | 14.63 | 14.92 | 14.04 | 14.07 | 626,273 | -0.56(-3.83%) |
Sep 12, 2023 | 14.48 | 14.71 | 14.20 | 14.63 | 875,768 | -0.09(-0.61%) |
Sep 11, 2023 | 15.07 | 15.30 | 14.60 | 14.72 | 595,865 | -0.15(-1.01%) |
Sep 08, 2023 | 14.68 | 14.94 | 14.37 | 14.87 | 865,173 | +0.33(+2.27%) |
Sep 07, 2023 | 14.95 | 15.00 | 14.45 | 14.54 | 1,100,121 | -0.96(-6.19%) |
Sep 06, 2023 | 16.04 | 16.07 | 15.31 | 15.50 | 816,113 | -0.68(-4.20%) |
Sep 05, 2023 | 15.96 | 16.38 | 15.78 | 16.18 | 1,101,902 | +0.22(+1.38%) |
Sep 01, 2023 | 15.81 | 16.04 | 15.56 | 15.96 | 682,275 | +0.20(+1.27%) |
Aug 31, 2023 | 15.80 | 16.05 | 15.53 | 15.76 | 1,303,668 | -0.09(-0.57%) |
Aug 30, 2023 | 15.47 | 15.89 | 15.08 | 15.85 | 1,231,265 | +0.79(+5.25%) |
Aug 29, 2023 | 14.29 | 15.25 | 13.95 | 15.06 | 1,021,277 | +0.89(+6.28%) |
Aug 28, 2023 | 13.53 | 14.20 | 13.53 | 14.17 | 1,030,806 | +0.70(+5.20%) |
Aug 25, 2023 | 13.45 | 13.73 | 13.27 | 13.47 | 917,233 | +0.02(+0.15%) |
Aug 24, 2023 | 14.26 | 14.30 | 13.36 | 13.45 | 994,861 | -0.88(-6.14%) |
Aug 23, 2023 | 13.43 | 14.66 | 13.25 | 14.33 | 1,592,371 | +0.93(+6.94%) |
Aug 22, 2023 | 13.99 | 14.09 | 13.35 | 13.40 | 1,203,723 | -0.42(-3.04%) |
Aug 21, 2023 | 13.80 | 14.18 | 13.49 | 13.82 | 1,422,218 | +0.12(+0.88%) |
Aug 18, 2023 | 13.61 | 13.91 | 13.26 | 13.70 | 1,036,868 | -0.11(-0.80%) |
Aug 17, 2023 | 14.31 | 14.45 | 13.55 | 13.81 | 1,439,008 | -0.51(-3.56%) |
Aug 16, 2023 | 14.59 | 15.01 | 14.26 | 14.32 | 1,233,426 | -0.35(-2.39%) |
Aug 15, 2023 | 15.53 | 15.70 | 14.65 | 14.67 | 1,921,050 | -1.10(-6.95%) |
Aug 14, 2023 | 15.13 | 15.91 | 14.53 | 15.77 | 3,589,115 | +0.61(+3.99%) |
Aug 11, 2023 | 16.75 | 17.88 | 14.50 | 15.16 | 10,653,796 | -7.12(-31.96%) |
Aug 10, 2023 | 23.05 | 23.47 | 22.02 | 22.28 | 1,625,686 | -0.53(-2.32%) |
Aug 09, 2023 | 23.36 | 23.49 | 22.67 | 22.81 | 1,101,090 | -0.40(-1.72%) |
Aug 08, 2023 | 23.26 | 23.57 | 22.14 | 23.21 | 1,221,537 | +0.05(+0.22%) |
Aug 07, 2023 | 22.06 | 23.57 | 21.52 | 23.16 | 1,190,765 | +1.12(+5.08%) |
Aug 04, 2023 | 22.42 | 22.66 | 21.90 | 22.04 | 608,274 | -0.34(-1.52%) |
Aug 03, 2023 | 22.49 | 23.36 | 22.19 | 22.38 | 716,086 | -0.21(-0.93%) |
Aug 02, 2023 | 23.49 | 23.49 | 22.35 | 22.59 | 1,807,633 | -1.35(-5.64%) |