Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.170 | 6.590 | 6.170 | 6.280 | 57,714 | +0.06(+0.96%) |
Oct 30, 2023 | 6.180 | 6.557 | 6.090 | 6.220 | 35,776 | +0.00(+0.00%) |
Oct 27, 2023 | 6.500 | 6.780 | 6.150 | 6.220 | 87,276 | -0.53(-7.85%) |
Oct 26, 2023 | 6.750 | 7.325 | 6.500 | 6.750 | 150,533 | +0.14(+2.12%) |
Oct 25, 2023 | 6.800 | 6.800 | 6.270 | 6.610 | 76,341 | -0.28(-4.06%) |
Oct 24, 2023 | 6.620 | 7.190 | 6.580 | 6.890 | 81,609 | +0.27(+4.08%) |
Oct 23, 2023 | 7.250 | 7.250 | 6.600 | 6.620 | 61,967 | -0.72(-9.81%) |
Oct 20, 2023 | 7.220 | 7.380 | 7.100 | 7.340 | 33,133 | +0.09(+1.24%) |
Oct 19, 2023 | 7.570 | 7.570 | 7.210 | 7.250 | 58,289 | -0.34(-4.48%) |
Oct 18, 2023 | 7.910 | 7.910 | 7.420 | 7.590 | 50,184 | -0.34(-4.29%) |
Oct 17, 2023 | 7.720 | 8.020 | 7.710 | 7.930 | 63,586 | +0.07(+0.89%) |
Oct 16, 2023 | 7.950 | 8.090 | 7.820 | 7.860 | 42,739 | -0.05(-0.63%) |
Oct 13, 2023 | 7.590 | 8.070 | 7.360 | 7.910 | 108,334 | +0.26(+3.40%) |
Oct 12, 2023 | 8.290 | 9.000 | 7.505 | 7.650 | 150,715 | -0.57(-6.93%) |
Oct 11, 2023 | 8.060 | 8.310 | 7.950 | 8.220 | 66,558 | +0.16(+1.99%) |
Oct 10, 2023 | 7.600 | 8.165 | 7.560 | 8.060 | 95,346 | +0.46(+6.05%) |
Oct 09, 2023 | 7.940 | 8.030 | 7.570 | 7.600 | 40,243 | -0.41(-5.12%) |
Oct 06, 2023 | 7.700 | 8.050 | 7.410 | 8.010 | 75,056 | +0.26(+3.35%) |
Oct 05, 2023 | 7.450 | 7.820 | 7.223 | 7.750 | 82,701 | +0.35(+4.73%) |
Oct 04, 2023 | 7.940 | 7.940 | 7.274 | 7.400 | 81,117 | -0.50(-6.33%) |
Oct 03, 2023 | 7.730 | 7.955 | 7.560 | 7.900 | 63,935 | +0.06(+0.77%) |
Oct 02, 2023 | 8.110 | 8.130 | 7.640 | 7.840 | 116,995 | -0.29(-3.57%) |
Sep 29, 2023 | 8.460 | 8.468 | 7.830 | 8.130 | 157,386 | -0.19(-2.28%) |
Sep 28, 2023 | 8.780 | 8.780 | 8.050 | 8.320 | 97,083 | -0.45(-5.13%) |
Sep 27, 2023 | 9.210 | 9.500 | 8.620 | 8.770 | 126,862 | -0.18(-2.01%) |
Sep 26, 2023 | 9.310 | 9.540 | 8.820 | 8.950 | 79,332 | -0.42(-4.48%) |
Sep 25, 2023 | 9.590 | 9.475 | 9.330 | 9.370 | 98,167 | -0.33(-3.40%) |
Sep 22, 2023 | 9.560 | 9.830 | 9.300 | 9.700 | 99,246 | +0.20(+2.11%) |
Sep 21, 2023 | 9.370 | 9.542 | 9.200 | 9.500 | 119,601 | +0.00(+0.00%) |
Sep 20, 2023 | 9.500 | 9.610 | 9.430 | 9.500 | 58,817 | +0.00(+0.00%) |
Sep 19, 2023 | 9.850 | 9.910 | 9.450 | 9.500 | 82,838 | -0.40(-4.04%) |
Sep 18, 2023 | 9.570 | 10.30 | 9.395 | 9.900 | 111,334 | +0.00(+0.00%) |
Sep 15, 2023 | 9.630 | 9.930 | 9.230 | 9.900 | 526,698 | +0.21(+2.17%) |
Sep 14, 2023 | 9.550 | 9.800 | 9.500 | 9.690 | 52,748 | +0.17(+1.79%) |
Sep 13, 2023 | 9.610 | 9.800 | 9.480 | 9.520 | 109,986 | -0.29(-2.96%) |
Sep 12, 2023 | 9.710 | 10.05 | 9.570 | 9.810 | 44,665 | +0.02(+0.20%) |
Sep 11, 2023 | 9.850 | 9.920 | 9.700 | 9.790 | 46,811 | +0.07(+0.72%) |
Sep 08, 2023 | 9.790 | 9.790 | 9.520 | 9.720 | 54,861 | -0.11(-1.12%) |
Sep 07, 2023 | 9.770 | 9.970 | 9.573 | 9.830 | 46,326 | -0.13(-1.31%) |
Sep 06, 2023 | 9.770 | 9.980 | 9.550 | 9.960 | 62,862 | +0.16(+1.63%) |
Sep 05, 2023 | 9.760 | 9.890 | 9.680 | 9.800 | 44,220 | -0.06(-0.61%) |
Sep 01, 2023 | 9.840 | 9.995 | 9.600 | 9.860 | 82,820 | +0.10(+1.02%) |
Aug 31, 2023 | 9.880 | 10.15 | 9.705 | 9.760 | 46,286 | -0.22(-2.20%) |
Aug 30, 2023 | 9.760 | 10.06 | 9.730 | 9.980 | 81,557 | +0.18(+1.84%) |
Aug 29, 2023 | 9.930 | 10.28 | 9.760 | 9.800 | 80,375 | -0.18(-1.80%) |
Aug 28, 2023 | 10.43 | 10.55 | 9.730 | 9.980 | 106,711 | -0.38(-3.67%) |
Aug 25, 2023 | 10.33 | 10.57 | 10.21 | 10.36 | 55,519 | +0.04(+0.39%) |
Aug 24, 2023 | 10.61 | 10.65 | 10.16 | 10.32 | 58,530 | -0.25(-2.37%) |
Aug 23, 2023 | 9.750 | 10.58 | 9.720 | 10.57 | 146,755 | +0.80(+8.19%) |
Aug 22, 2023 | 10.62 | 10.62 | 9.640 | 9.770 | 173,511 | -0.85(-8.00%) |
Aug 21, 2023 | 10.29 | 11.09 | 10.16 | 10.62 | 347,222 | +0.37(+3.61%) |
Aug 18, 2023 | 9.670 | 10.27 | 9.520 | 10.25 | 173,194 | +0.46(+4.70%) |
Aug 17, 2023 | 9.600 | 9.870 | 9.440 | 9.790 | 146,915 | +0.20(+2.09%) |
Aug 16, 2023 | 9.420 | 9.680 | 9.280 | 9.590 | 137,691 | +0.04(+0.42%) |
Aug 15, 2023 | 9.500 | 9.785 | 9.440 | 9.550 | 100,630 | +0.02(+0.21%) |
Aug 14, 2023 | 9.790 | 9.790 | 9.360 | 9.530 | 156,038 | -0.28(-2.85%) |
Aug 11, 2023 | 9.720 | 10.13 | 9.650 | 9.810 | 116,125 | -0.01(-0.10%) |
Aug 10, 2023 | 10.01 | 10.33 | 9.670 | 9.820 | 122,082 | -0.18(-1.80%) |
Aug 09, 2023 | 10.40 | 10.65 | 9.950 | 10.00 | 161,191 | -0.03(-0.30%) |
Aug 08, 2023 | 10.10 | 10.41 | 9.914 | 10.03 | 86,570 | -0.19(-1.86%) |
Aug 07, 2023 | 11.09 | 11.18 | 9.610 | 10.22 | 294,123 | -0.94(-8.42%) |
Aug 04, 2023 | 10.75 | 11.29 | 10.53 | 11.16 | 158,904 | +0.37(+3.43%) |
Aug 03, 2023 | 10.31 | 10.97 | 10.12 | 10.79 | 135,918 | +0.35(+3.35%) |
Aug 02, 2023 | 10.75 | 10.75 | 10.25 | 10.44 | 102,372 | -0.54(-4.92%) |