Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.650 | 5.740 | 5.490 | 5.700 | 1,086,193 | +0.02(+0.35%) |
Oct 30, 2023 | 5.660 | 5.850 | 5.620 | 5.680 | 1,085,811 | +0.05(+0.89%) |
Oct 27, 2023 | 5.830 | 5.830 | 5.590 | 5.630 | 1,428,507 | -0.19(-3.26%) |
Oct 26, 2023 | 5.840 | 6.020 | 5.780 | 5.820 | 1,363,531 | -0.02(-0.34%) |
Oct 25, 2023 | 6.140 | 6.161 | 5.840 | 5.840 | 1,115,454 | -0.35(-5.65%) |
Oct 24, 2023 | 6.050 | 6.310 | 6.050 | 6.190 | 1,243,808 | +0.19(+3.17%) |
Oct 23, 2023 | 6.080 | 6.090 | 5.870 | 6.000 | 2,038,529 | -0.18(-2.91%) |
Oct 20, 2023 | 6.190 | 6.360 | 6.140 | 6.180 | 1,167,973 | +0.00(+0.00%) |
Oct 19, 2023 | 6.190 | 6.310 | 6.110 | 6.180 | 1,326,073 | +0.00(+0.00%) |
Oct 18, 2023 | 6.270 | 6.390 | 6.145 | 6.180 | 1,000,776 | -0.19(-2.98%) |
Oct 17, 2023 | 6.260 | 6.530 | 6.220 | 6.370 | 921,944 | -0.02(-0.31%) |
Oct 16, 2023 | 6.560 | 6.590 | 6.160 | 6.390 | 995,411 | -0.15(-2.29%) |
Oct 13, 2023 | 6.320 | 6.630 | 6.320 | 6.540 | 1,135,066 | +0.23(+3.65%) |
Oct 12, 2023 | 6.920 | 6.980 | 6.270 | 6.310 | 1,251,053 | -0.60(-8.68%) |
Oct 11, 2023 | 6.860 | 7.020 | 6.770 | 6.910 | 866,701 | +0.04(+0.66%) |
Oct 10, 2023 | 6.640 | 6.940 | 6.640 | 6.865 | 983,811 | +0.24(+3.62%) |
Oct 09, 2023 | 6.890 | 6.960 | 6.480 | 6.625 | 573,031 | -0.33(-4.81%) |
Oct 06, 2023 | 6.600 | 7.090 | 6.530 | 6.960 | 952,241 | +0.23(+3.42%) |
Oct 05, 2023 | 6.120 | 6.900 | 6.120 | 6.730 | 1,751,891 | +0.70(+11.61%) |
Oct 04, 2023 | 6.320 | 6.330 | 5.950 | 6.030 | 962,544 | -0.30(-4.74%) |
Oct 03, 2023 | 6.130 | 6.360 | 5.985 | 6.330 | 1,151,007 | +0.15(+2.43%) |
Oct 02, 2023 | 6.720 | 6.740 | 6.170 | 6.180 | 1,212,437 | -0.53(-7.90%) |
Sep 29, 2023 | 6.810 | 6.950 | 6.640 | 6.710 | 862,003 | -0.08(-1.18%) |
Sep 28, 2023 | 6.910 | 6.930 | 6.670 | 6.790 | 563,566 | -0.11(-1.59%) |
Sep 27, 2023 | 6.940 | 7.100 | 6.810 | 6.900 | 531,439 | -0.03(-0.43%) |
Sep 26, 2023 | 6.870 | 7.290 | 6.850 | 6.930 | 758,937 | +0.08(+1.17%) |
Sep 25, 2023 | 7.060 | 6.880 | 6.800 | 6.850 | 880,727 | -0.24(-3.39%) |
Sep 22, 2023 | 7.080 | 7.180 | 7.005 | 7.090 | 733,438 | +0.00(+0.00%) |
Sep 21, 2023 | 7.450 | 7.450 | 7.070 | 7.090 | 803,727 | -0.38(-5.09%) |
Sep 20, 2023 | 7.620 | 7.835 | 7.450 | 7.470 | 759,562 | -0.14(-1.84%) |
Sep 19, 2023 | 7.330 | 7.765 | 7.282 | 7.610 | 831,176 | +0.26(+3.54%) |
Sep 18, 2023 | 7.940 | 7.940 | 7.345 | 7.350 | 1,559,106 | -0.57(-7.20%) |
Sep 15, 2023 | 7.590 | 8.000 | 7.550 | 7.920 | 9,608,385 | +0.26(+3.39%) |
Sep 14, 2023 | 7.760 | 7.890 | 7.620 | 7.660 | 1,066,433 | -0.03(-0.39%) |
Sep 13, 2023 | 7.510 | 7.820 | 7.460 | 7.690 | 1,470,724 | +0.15(+1.99%) |
Sep 12, 2023 | 7.880 | 7.895 | 7.530 | 7.540 | 2,328,241 | -0.34(-4.31%) |
Sep 11, 2023 | 8.000 | 8.060 | 7.810 | 7.880 | 1,342,754 | -0.05(-0.63%) |
Sep 08, 2023 | 7.730 | 8.130 | 7.550 | 7.930 | 1,370,356 | +0.18(+2.32%) |
Sep 07, 2023 | 7.720 | 7.840 | 7.550 | 7.750 | 1,525,624 | -0.11(-1.40%) |
Sep 06, 2023 | 7.920 | 7.993 | 7.685 | 7.860 | 1,638,577 | +0.00(+0.00%) |
Sep 05, 2023 | 8.520 | 8.520 | 7.400 | 7.860 | 4,148,366 | -0.86(-9.86%) |
Sep 01, 2023 | 8.800 | 8.970 | 8.630 | 8.720 | 615,389 | +0.01(+0.11%) |
Aug 31, 2023 | 8.730 | 8.870 | 8.695 | 8.710 | 548,579 | -0.02(-0.23%) |
Aug 30, 2023 | 9.010 | 9.100 | 8.600 | 8.730 | 596,203 | -0.24(-2.68%) |
Aug 29, 2023 | 8.840 | 9.070 | 8.790 | 8.970 | 541,587 | +0.11(+1.24%) |
Aug 28, 2023 | 8.640 | 8.877 | 8.520 | 8.860 | 376,475 | +0.29(+3.38%) |
Aug 25, 2023 | 8.590 | 8.730 | 8.360 | 8.570 | 352,470 | +0.00(+0.00%) |
Aug 24, 2023 | 8.770 | 8.780 | 8.490 | 8.570 | 444,563 | -0.22(-2.50%) |
Aug 23, 2023 | 8.990 | 9.150 | 8.740 | 8.790 | 537,377 | -0.13(-1.46%) |
Aug 22, 2023 | 8.890 | 9.030 | 8.680 | 8.920 | 539,228 | +0.03(+0.34%) |
Aug 21, 2023 | 8.660 | 9.075 | 8.630 | 8.890 | 695,595 | +0.22(+2.54%) |
Aug 18, 2023 | 8.260 | 8.720 | 8.200 | 8.670 | 589,120 | +0.35(+4.21%) |
Aug 17, 2023 | 8.530 | 8.630 | 8.260 | 8.320 | 623,602 | -0.19(-2.23%) |
Aug 16, 2023 | 8.850 | 8.850 | 8.470 | 8.510 | 536,836 | -0.40(-4.49%) |
Aug 15, 2023 | 8.600 | 8.940 | 8.550 | 8.910 | 477,266 | +0.27(+3.12%) |
Aug 14, 2023 | 8.440 | 8.690 | 8.250 | 8.640 | 614,487 | +0.10(+1.17%) |
Aug 11, 2023 | 8.520 | 8.680 | 8.460 | 8.540 | 454,305 | -0.02(-0.23%) |
Aug 10, 2023 | 8.580 | 8.860 | 8.515 | 8.560 | 448,052 | -0.01(-0.12%) |
Aug 09, 2023 | 8.620 | 8.740 | 8.400 | 8.570 | 639,190 | -0.01(-0.12%) |
Aug 08, 2023 | 8.840 | 8.860 | 8.520 | 8.580 | 1,134,179 | -0.34(-3.81%) |
Aug 07, 2023 | 9.460 | 9.460 | 8.905 | 8.920 | 1,092,643 | -0.50(-5.31%) |
Aug 04, 2023 | 9.690 | 9.870 | 9.355 | 9.420 | 738,313 | -0.24(-2.48%) |
Aug 03, 2023 | 10.06 | 10.16 | 9.540 | 9.660 | 727,607 | -0.40(-3.98%) |
Aug 02, 2023 | 10.38 | 10.58 | 10.02 | 10.06 | 1,176,224 | -0.56(-5.27%) |