Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.750 | 5.120 | 4.670 | 4.990 | 238,434 | +0.23(+4.83%) |
Oct 30, 2023 | 4.880 | 5.080 | 4.685 | 4.760 | 973,911 | -0.10(-2.06%) |
Oct 27, 2023 | 4.720 | 5.030 | 4.700 | 4.860 | 156,126 | +0.15(+3.18%) |
Oct 26, 2023 | 4.670 | 4.750 | 4.520 | 4.710 | 225,838 | +0.02(+0.43%) |
Oct 25, 2023 | 4.700 | 4.940 | 4.670 | 4.690 | 287,140 | +0.05(+1.08%) |
Oct 24, 2023 | 4.680 | 5.110 | 4.480 | 4.640 | 820,831 | -0.05(-1.07%) |
Oct 23, 2023 | 5.280 | 5.280 | 4.610 | 4.690 | 391,997 | -0.59(-11.17%) |
Oct 20, 2023 | 5.200 | 5.470 | 5.120 | 5.280 | 163,777 | +0.08(+1.54%) |
Oct 19, 2023 | 5.640 | 5.640 | 5.050 | 5.200 | 228,521 | -0.22(-4.06%) |
Oct 18, 2023 | 5.660 | 5.720 | 5.350 | 5.420 | 101,500 | -0.32(-5.57%) |
Oct 17, 2023 | 6.360 | 6.530 | 5.730 | 5.740 | 196,307 | -0.62(-9.75%) |
Oct 16, 2023 | 6.480 | 6.490 | 6.250 | 6.360 | 103,949 | -0.02(-0.31%) |
Oct 13, 2023 | 6.440 | 6.450 | 6.225 | 6.380 | 94,344 | -0.12(-1.85%) |
Oct 12, 2023 | 6.360 | 6.610 | 6.010 | 6.500 | 523,857 | +0.08(+1.25%) |
Oct 11, 2023 | 6.740 | 6.740 | 6.280 | 6.420 | 49,863 | -0.28(-4.18%) |
Oct 10, 2023 | 6.380 | 6.720 | 6.320 | 6.700 | 109,884 | +0.24(+3.72%) |
Oct 09, 2023 | 6.790 | 6.845 | 6.430 | 6.460 | 189,030 | -0.51(-7.32%) |
Oct 06, 2023 | 7.030 | 7.250 | 6.690 | 6.970 | 163,684 | -0.38(-5.17%) |
Oct 05, 2023 | 6.860 | 7.370 | 6.770 | 7.350 | 134,399 | +0.47(+6.83%) |
Oct 04, 2023 | 6.770 | 6.970 | 6.585 | 6.880 | 114,350 | +0.03(+0.44%) |
Oct 03, 2023 | 7.060 | 7.150 | 6.700 | 6.850 | 140,108 | -0.21(-2.97%) |
Oct 02, 2023 | 7.440 | 7.500 | 6.890 | 7.060 | 91,009 | -0.40(-5.36%) |
Sep 29, 2023 | 8.090 | 8.090 | 7.310 | 7.460 | 111,752 | -0.59(-7.33%) |
Sep 28, 2023 | 8.330 | 8.380 | 7.870 | 8.050 | 104,374 | -0.31(-3.71%) |
Sep 27, 2023 | 8.440 | 8.815 | 8.100 | 8.360 | 133,376 | -0.02(-0.24%) |
Sep 26, 2023 | 7.600 | 8.460 | 7.540 | 8.380 | 129,389 | +0.70(+9.11%) |
Sep 25, 2023 | 6.880 | 7.720 | 7.530 | 7.680 | 161,550 | +0.69(+9.87%) |
Sep 22, 2023 | 6.850 | 7.587 | 6.850 | 6.990 | 212,833 | +0.10(+1.45%) |
Sep 21, 2023 | 7.480 | 7.480 | 6.730 | 6.890 | 115,587 | -0.71(-9.34%) |
Sep 20, 2023 | 7.630 | 7.900 | 7.550 | 7.600 | 67,062 | +0.00(+0.00%) |
Sep 19, 2023 | 7.490 | 7.690 | 7.370 | 7.600 | 132,302 | +0.09(+1.20%) |
Sep 18, 2023 | 7.940 | 7.940 | 7.500 | 7.510 | 159,984 | -0.41(-5.18%) |
Sep 15, 2023 | 8.360 | 8.430 | 7.760 | 7.920 | 181,520 | -0.43(-5.15%) |
Sep 14, 2023 | 8.630 | 8.630 | 8.320 | 8.350 | 60,421 | -0.25(-2.91%) |
Sep 13, 2023 | 8.600 | 8.870 | 8.510 | 8.600 | 99,653 | +0.07(+0.82%) |
Sep 12, 2023 | 8.580 | 8.690 | 8.400 | 8.530 | 52,167 | -0.07(-0.81%) |
Sep 11, 2023 | 8.550 | 8.730 | 8.350 | 8.600 | 36,425 | +0.07(+0.82%) |
Sep 08, 2023 | 8.990 | 9.020 | 8.490 | 8.530 | 130,535 | -0.45(-5.01%) |
Sep 07, 2023 | 8.920 | 9.010 | 8.685 | 8.980 | 110,997 | +0.06(+0.67%) |
Sep 06, 2023 | 8.890 | 8.960 | 8.730 | 8.920 | 73,098 | +0.11(+1.25%) |
Sep 05, 2023 | 8.890 | 8.940 | 8.750 | 8.810 | 96,201 | -0.10(-1.12%) |
Sep 01, 2023 | 8.940 | 9.220 | 8.750 | 8.910 | 163,473 | +0.01(+0.11%) |
Aug 31, 2023 | 9.150 | 9.150 | 8.805 | 8.900 | 169,164 | -0.09(-1.00%) |
Aug 30, 2023 | 8.760 | 9.300 | 8.750 | 8.990 | 254,774 | +0.19(+2.16%) |
Aug 29, 2023 | 8.760 | 8.870 | 8.630 | 8.800 | 84,969 | +0.05(+0.57%) |
Aug 28, 2023 | 8.780 | 8.790 | 8.490 | 8.750 | 116,811 | +0.07(+0.81%) |
Aug 25, 2023 | 8.610 | 8.830 | 8.350 | 8.680 | 116,632 | +0.19(+2.24%) |
Aug 24, 2023 | 8.420 | 8.610 | 8.360 | 8.490 | 108,557 | +0.09(+1.07%) |
Aug 23, 2023 | 8.460 | 8.570 | 8.360 | 8.400 | 74,161 | -0.02(-0.24%) |
Aug 22, 2023 | 8.380 | 8.480 | 8.260 | 8.420 | 38,766 | +0.08(+0.96%) |
Aug 21, 2023 | 8.000 | 8.450 | 7.890 | 8.340 | 104,829 | +0.33(+4.12%) |
Aug 18, 2023 | 7.890 | 8.050 | 7.870 | 8.010 | 82,799 | +0.04(+0.50%) |
Aug 17, 2023 | 8.110 | 8.230 | 7.700 | 7.970 | 81,423 | -0.13(-1.60%) |
Aug 16, 2023 | 8.270 | 8.400 | 8.040 | 8.100 | 75,896 | -0.17(-2.06%) |
Aug 15, 2023 | 8.330 | 8.330 | 8.120 | 8.270 | 88,228 | -0.04(-0.48%) |
Aug 14, 2023 | 8.450 | 8.660 | 8.110 | 8.310 | 313,120 | -0.19(-2.24%) |
Aug 11, 2023 | 8.290 | 8.620 | 8.290 | 8.500 | 179,453 | +0.04(+0.47%) |
Aug 10, 2023 | 8.560 | 9.080 | 8.100 | 8.460 | 785,400 | -0.07(-0.82%) |
Aug 09, 2023 | 8.330 | 8.560 | 8.010 | 8.530 | 103,352 | +0.24(+2.90%) |
Aug 08, 2023 | 8.030 | 8.890 | 7.920 | 8.290 | 215,004 | +0.20(+2.47%) |
Aug 07, 2023 | 8.390 | 8.395 | 8.070 | 8.090 | 143,639 | -0.37(-4.37%) |
Aug 04, 2023 | 8.740 | 8.810 | 8.440 | 8.460 | 129,384 | -0.27(-3.09%) |
Aug 03, 2023 | 8.800 | 9.120 | 8.700 | 8.730 | 276,613 | -0.22(-2.46%) |
Aug 02, 2023 | 8.610 | 9.050 | 8.530 | 8.950 | 219,849 | +0.31(+3.59%) |