Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.550 | 6.550 | 6.280 | 6.400 | 12,017 | -0.13(-1.99%) |
Oct 30, 2023 | 6.610 | 6.780 | 6.350 | 6.530 | 11,058 | +0.08(+1.24%) |
Oct 27, 2023 | 6.670 | 6.730 | 6.450 | 6.450 | 20,126 | -0.15(-2.27%) |
Oct 26, 2023 | 6.610 | 6.730 | 6.510 | 6.600 | 17,328 | -0.13(-1.93%) |
Oct 25, 2023 | 6.640 | 6.790 | 6.540 | 6.730 | 18,900 | +0.15(+2.28%) |
Oct 24, 2023 | 6.930 | 7.000 | 6.470 | 6.580 | 36,039 | -0.44(-6.33%) |
Oct 23, 2023 | 7.180 | 7.230 | 6.820 | 7.025 | 21,696 | -0.08(-1.06%) |
Oct 20, 2023 | 7.320 | 7.360 | 7.000 | 7.100 | 20,018 | -0.30(-4.09%) |
Oct 19, 2023 | 7.820 | 7.980 | 7.330 | 7.402 | 21,465 | -0.53(-6.65%) |
Oct 18, 2023 | 9.050 | 9.430 | 7.520 | 7.930 | 93,232 | -1.05(-11.69%) |
Oct 17, 2023 | 8.520 | 9.770 | 8.500 | 8.980 | 117,986 | -0.12(-1.32%) |
Oct 16, 2023 | 8.450 | 9.160 | 8.230 | 9.100 | 96,259 | +1.00(+12.35%) |
Oct 13, 2023 | 7.390 | 8.150 | 7.200 | 8.100 | 60,488 | +0.70(+9.46%) |
Oct 12, 2023 | 6.660 | 7.400 | 6.660 | 7.400 | 47,217 | +0.66(+9.79%) |
Oct 11, 2023 | 6.690 | 6.810 | 6.510 | 6.740 | 23,128 | +0.05(+0.75%) |
Oct 10, 2023 | 6.250 | 6.741 | 6.200 | 6.690 | 26,940 | +0.27(+4.21%) |
Oct 09, 2023 | 6.070 | 6.570 | 6.000 | 6.420 | 31,192 | +0.30(+4.90%) |
Oct 06, 2023 | 6.130 | 6.280 | 6.020 | 6.120 | 32,008 | -0.13(-2.08%) |
Oct 05, 2023 | 6.510 | 6.610 | 6.170 | 6.250 | 33,128 | -0.32(-4.87%) |
Oct 04, 2023 | 6.750 | 6.845 | 6.500 | 6.570 | 37,916 | -0.27(-3.95%) |
Oct 03, 2023 | 6.980 | 7.400 | 6.600 | 6.840 | 84,867 | -0.15(-2.15%) |
Oct 02, 2023 | 6.990 | 7.940 | 6.800 | 6.990 | 113,780 | -0.15(-2.10%) |
Sep 29, 2023 | 7.000 | 7.306 | 6.490 | 7.140 | 223,419 | +0.11(+1.59%) |
Sep 28, 2023 | 7.080 | 7.439 | 6.840 | 7.028 | 53,506 | -0.41(-5.53%) |
Sep 27, 2023 | 7.207 | 7.500 | 7.200 | 7.440 | 10,466 | +0.06(+0.81%) |
Sep 26, 2023 | 7.200 | 7.680 | 7.200 | 7.380 | 16,637 | -0.05(-0.65%) |
Sep 25, 2023 | 7.320 | 7.559 | 7.320 | 7.428 | 19,455 | +0.11(+1.49%) |
Sep 22, 2023 | 7.440 | 7.668 | 6.860 | 7.319 | 34,762 | -0.00(-0.05%) |
Sep 21, 2023 | 7.560 | 7.596 | 7.272 | 7.322 | 25,375 | -0.27(-3.60%) |
Sep 20, 2023 | 7.920 | 7.920 | 7.452 | 7.596 | 18,134 | +0.03(+0.46%) |
Sep 19, 2023 | 7.920 | 7.920 | 7.560 | 7.561 | 21,744 | -0.31(-3.90%) |
Sep 18, 2023 | 8.280 | 8.388 | 7.440 | 7.868 | 27,702 | -0.32(-3.86%) |
Sep 15, 2023 | 8.268 | 8.400 | 7.860 | 8.184 | 21,935 | -0.08(-1.00%) |
Sep 14, 2023 | 8.342 | 8.342 | 8.040 | 8.267 | 15,469 | +0.13(+1.58%) |
Sep 13, 2023 | 8.520 | 8.520 | 7.842 | 8.138 | 35,969 | -0.33(-3.90%) |
Sep 12, 2023 | 8.520 | 8.556 | 8.400 | 8.468 | 7,307 | -0.10(-1.16%) |
Sep 11, 2023 | 8.482 | 8.640 | 8.412 | 8.568 | 12,357 | -0.07(-0.76%) |
Sep 08, 2023 | 8.172 | 8.760 | 8.172 | 8.634 | 11,284 | +0.17(+2.06%) |
Sep 07, 2023 | 8.400 | 8.520 | 8.178 | 8.460 | 11,881 | -0.06(-0.70%) |
Sep 06, 2023 | 8.640 | 8.672 | 8.220 | 8.520 | 24,033 | -0.11(-1.27%) |
Sep 05, 2023 | 9.000 | 9.227 | 8.522 | 8.629 | 13,137 | -0.37(-4.11%) |
Sep 01, 2023 | 8.988 | 9.234 | 8.760 | 8.999 | 16,478 | -0.00(-0.01%) |
Aug 31, 2023 | 9.000 | 9.084 | 8.772 | 9.000 | 13,580 | +0.00(+0.00%) |
Aug 30, 2023 | 8.880 | 9.072 | 8.761 | 9.000 | 8,364 | +0.00(+0.00%) |
Aug 29, 2023 | 8.506 | 9.000 | 8.426 | 9.000 | 18,506 | +0.36(+4.18%) |
Aug 28, 2023 | 8.640 | 8.640 | 8.400 | 8.639 | 8,557 | +0.24(+2.84%) |
Aug 25, 2023 | 8.400 | 8.520 | 8.280 | 8.400 | 7,980 | -0.12(-1.41%) |
Aug 24, 2023 | 8.520 | 8.602 | 8.285 | 8.520 | 17,980 | -0.08(-0.93%) |
Aug 23, 2023 | 8.520 | 8.876 | 8.426 | 8.600 | 22,822 | -0.15(-1.69%) |
Aug 22, 2023 | 8.760 | 8.878 | 8.520 | 8.748 | 14,703 | +0.11(+1.31%) |
Aug 21, 2023 | 9.120 | 9.124 | 8.400 | 8.635 | 33,161 | -0.49(-5.35%) |
Aug 18, 2023 | 8.880 | 9.354 | 8.880 | 9.124 | 19,821 | +0.15(+1.63%) |
Aug 17, 2023 | 9.240 | 9.480 | 8.683 | 8.977 | 52,336 | -0.62(-6.49%) |
Aug 16, 2023 | 10.20 | 11.39 | 9.000 | 9.600 | 184,749 | -0.60(-5.88%) |
Aug 15, 2023 | 9.656 | 10.32 | 9.360 | 10.20 | 59,184 | +0.31(+3.12%) |
Aug 14, 2023 | 9.600 | 10.32 | 9.180 | 9.892 | 68,114 | +0.05(+0.55%) |
Aug 11, 2023 | 9.704 | 9.960 | 8.664 | 9.838 | 119,267 | +0.24(+2.48%) |
Aug 10, 2023 | 8.880 | 10.08 | 8.556 | 9.600 | 137,334 | +1.07(+12.52%) |
Aug 09, 2023 | 8.496 | 9.234 | 8.100 | 8.532 | 80,177 | +0.01(+0.17%) |
Aug 08, 2023 | 8.222 | 8.652 | 8.016 | 8.518 | 46,117 | +0.24(+2.87%) |
Aug 07, 2023 | 8.795 | 8.832 | 8.184 | 8.280 | 70,384 | -0.60(-6.76%) |
Aug 04, 2023 | 9.008 | 9.958 | 8.400 | 8.880 | 546,900 | +0.71(+8.66%) |
Aug 03, 2023 | 8.520 | 8.760 | 7.840 | 8.172 | 110,944 | -0.28(-3.34%) |
Aug 02, 2023 | 8.640 | 8.816 | 8.282 | 8.454 | 9,812 | -0.14(-1.59%) |