Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.903 | 5.090 | 4.480 | 4.755 | 991,669 | +0.26(+5.69%) |
Oct 30, 2023 | 4.578 | 4.687 | 4.322 | 4.499 | 716,433 | +0.06(+1.44%) |
Oct 27, 2023 | 4.883 | 5.011 | 4.135 | 4.435 | 1,040,350 | -0.48(-9.72%) |
Oct 26, 2023 | 4.588 | 5.100 | 4.588 | 4.913 | 521,924 | +0.36(+8.01%) |
Oct 25, 2023 | 4.618 | 4.706 | 4.367 | 4.549 | 324,476 | -0.11(-2.33%) |
Oct 24, 2023 | 4.923 | 4.987 | 4.588 | 4.657 | 405,798 | -0.23(-4.73%) |
Oct 23, 2023 | 5.031 | 5.238 | 4.864 | 4.888 | 410,716 | -0.18(-3.59%) |
Oct 20, 2023 | 5.592 | 5.592 | 5.051 | 5.071 | 430,563 | -0.53(-9.49%) |
Oct 19, 2023 | 5.602 | 5.838 | 5.533 | 5.602 | 191,015 | +0.00(+0.00%) |
Oct 18, 2023 | 5.710 | 5.799 | 5.425 | 5.602 | 407,973 | -0.19(-3.23%) |
Oct 17, 2023 | 5.976 | 6.104 | 5.774 | 5.789 | 415,133 | -0.21(-3.45%) |
Oct 16, 2023 | 6.134 | 6.126 | 5.888 | 5.996 | 336,746 | -0.08(-1.30%) |
Oct 13, 2023 | 6.291 | 6.370 | 6.055 | 6.075 | 213,194 | -0.17(-2.68%) |
Oct 12, 2023 | 6.400 | 6.400 | 6.144 | 6.242 | 403,587 | -0.20(-3.06%) |
Oct 11, 2023 | 6.744 | 6.862 | 6.144 | 6.439 | 234,011 | -0.29(-4.25%) |
Oct 10, 2023 | 6.813 | 6.887 | 6.666 | 6.725 | 260,655 | +0.10(+1.49%) |
Oct 09, 2023 | 6.754 | 6.902 | 6.616 | 6.626 | 236,870 | -0.23(-3.30%) |
Oct 06, 2023 | 6.941 | 6.961 | 6.720 | 6.853 | 170,844 | -0.09(-1.35%) |
Oct 05, 2023 | 7.197 | 7.197 | 6.823 | 6.946 | 247,551 | -0.00(-0.07%) |
Oct 04, 2023 | 7.020 | 7.050 | 6.769 | 6.951 | 242,590 | -0.08(-1.12%) |
Oct 03, 2023 | 7.561 | 7.561 | 6.877 | 7.030 | 228,980 | -0.44(-5.93%) |
Oct 02, 2023 | 7.660 | 7.694 | 7.325 | 7.473 | 237,845 | -0.20(-2.57%) |
Sep 29, 2023 | 7.571 | 7.778 | 7.424 | 7.670 | 222,108 | +0.32(+4.42%) |
Sep 28, 2023 | 7.473 | 7.606 | 7.286 | 7.345 | 214,722 | -0.17(-2.23%) |
Sep 27, 2023 | 7.630 | 7.896 | 7.414 | 7.512 | 264,713 | -0.11(-1.42%) |
Sep 26, 2023 | 7.630 | 7.857 | 7.581 | 7.621 | 232,938 | -0.14(-1.78%) |
Sep 25, 2023 | 7.749 | 7.788 | 7.630 | 7.758 | 275,745 | -0.02(-0.25%) |
Sep 22, 2023 | 8.093 | 8.221 | 7.778 | 7.778 | 241,230 | -0.27(-3.30%) |
Sep 21, 2023 | 8.379 | 8.467 | 7.877 | 8.044 | 369,472 | -0.40(-4.78%) |
Sep 20, 2023 | 8.989 | 9.176 | 8.448 | 8.448 | 389,719 | -0.31(-3.49%) |
Sep 19, 2023 | 8.526 | 8.881 | 8.526 | 8.753 | 196,270 | -0.01(-0.11%) |
Sep 18, 2023 | 9.019 | 9.019 | 8.605 | 8.763 | 259,078 | -0.30(-3.26%) |
Sep 15, 2023 | 9.304 | 9.422 | 8.950 | 9.058 | 362,384 | -0.29(-3.06%) |
Sep 14, 2023 | 9.019 | 9.442 | 9.019 | 9.344 | 318,329 | +0.44(+4.98%) |
Sep 13, 2023 | 9.117 | 9.294 | 8.782 | 8.900 | 272,393 | -0.17(-1.85%) |
Sep 12, 2023 | 9.088 | 9.363 | 8.999 | 9.068 | 212,669 | +0.01(+0.11%) |
Sep 11, 2023 | 9.265 | 9.324 | 9.058 | 9.058 | 202,026 | -0.14(-1.50%) |
Sep 08, 2023 | 9.314 | 9.314 | 9.097 | 9.196 | 149,821 | -0.08(-0.85%) |
Sep 07, 2023 | 9.176 | 9.334 | 9.058 | 9.275 | 221,162 | +0.02(+0.21%) |
Sep 06, 2023 | 9.737 | 9.875 | 9.176 | 9.255 | 231,745 | -0.54(-5.53%) |
Sep 05, 2023 | 10.05 | 10.17 | 9.758 | 9.796 | 169,785 | -0.32(-3.12%) |
Sep 01, 2023 | 9.412 | 10.32 | 9.353 | 10.11 | 418,894 | +0.81(+8.68%) |
Aug 31, 2023 | 9.344 | 9.550 | 9.255 | 9.304 | 792,393 | -0.04(-0.42%) |
Aug 30, 2023 | 9.235 | 9.373 | 8.999 | 9.344 | 190,949 | +0.12(+1.28%) |
Aug 29, 2023 | 9.275 | 9.324 | 9.127 | 9.225 | 301,088 | -0.05(-0.53%) |
Aug 28, 2023 | 9.117 | 9.314 | 9.048 | 9.275 | 307,581 | +0.23(+2.50%) |
Aug 25, 2023 | 9.284 | 9.353 | 8.851 | 9.048 | 421,351 | -0.18(-1.92%) |
Aug 24, 2023 | 9.028 | 9.304 | 8.989 | 9.225 | 453,351 | +0.16(+1.74%) |
Aug 23, 2023 | 8.969 | 9.088 | 8.822 | 9.068 | 280,745 | +0.08(+0.88%) |
Aug 22, 2023 | 9.255 | 9.304 | 8.861 | 8.989 | 579,592 | -0.29(-3.08%) |
Aug 21, 2023 | 9.570 | 9.570 | 9.142 | 9.275 | 543,360 | -0.27(-2.79%) |
Aug 18, 2023 | 9.531 | 9.757 | 9.373 | 9.540 | 456,986 | -0.17(-1.72%) |
Aug 17, 2023 | 9.659 | 9.796 | 9.284 | 9.708 | 472,295 | +0.13(+1.34%) |
Aug 16, 2023 | 9.501 | 9.806 | 9.422 | 9.580 | 256,102 | +0.02(+0.21%) |
Aug 15, 2023 | 9.550 | 9.649 | 9.216 | 9.560 | 549,874 | -0.19(-1.92%) |
Aug 14, 2023 | 10.36 | 10.36 | 9.698 | 9.747 | 842,291 | -0.74(-7.04%) |
Aug 11, 2023 | 10.19 | 10.57 | 10.07 | 10.49 | 405,976 | +0.22(+2.11%) |
Aug 10, 2023 | 10.41 | 10.53 | 10.24 | 10.27 | 418,050 | -0.10(-0.95%) |
Aug 09, 2023 | 10.70 | 10.70 | 10.34 | 10.37 | 488,323 | -0.40(-3.75%) |
Aug 08, 2023 | 10.42 | 10.93 | 10.27 | 10.77 | 525,996 | -0.06(-0.54%) |
Aug 07, 2023 | 10.32 | 11.16 | 10.21 | 10.83 | 672,209 | +0.57(+5.51%) |
Aug 04, 2023 | 10.29 | 10.57 | 10.18 | 10.26 | 994,678 | -0.03(-0.28%) |
Aug 03, 2023 | 9.152 | 10.39 | 9.074 | 10.29 | 967,712 | +1.09(+11.88%) |
Aug 02, 2023 | 9.006 | 9.318 | 8.236 | 9.201 | 977,700 | +0.27(+3.06%) |