Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.305 | 6.445 | 6.086 | 6.166 | 348,392 | -0.12(-1.90%) |
Oct 30, 2023 | 6.056 | 6.295 | 5.986 | 6.285 | 343,542 | +0.32(+5.34%) |
Oct 27, 2023 | 6.365 | 6.390 | 5.927 | 5.967 | 277,794 | -0.39(-6.11%) |
Oct 26, 2023 | 6.056 | 6.410 | 6.056 | 6.355 | 262,205 | +0.32(+5.28%) |
Oct 25, 2023 | 5.827 | 6.191 | 5.827 | 6.036 | 488,379 | +0.09(+1.51%) |
Oct 24, 2023 | 5.588 | 6.056 | 5.588 | 5.947 | 596,763 | +0.47(+8.55%) |
Oct 23, 2023 | 5.708 | 5.827 | 5.459 | 5.478 | 544,355 | -0.37(-6.30%) |
Oct 20, 2023 | 6.146 | 6.295 | 5.767 | 5.847 | 694,011 | -0.35(-5.63%) |
Oct 19, 2023 | 6.913 | 6.923 | 6.146 | 6.196 | 767,514 | -0.79(-11.27%) |
Oct 18, 2023 | 7.002 | 7.082 | 6.734 | 6.983 | 479,880 | -0.12(-1.68%) |
Oct 17, 2023 | 6.634 | 7.172 | 6.634 | 7.102 | 610,014 | +0.26(+3.78%) |
Oct 16, 2023 | 6.634 | 7.117 | 6.554 | 6.843 | 531,971 | +0.24(+3.62%) |
Oct 13, 2023 | 6.445 | 6.788 | 6.405 | 6.604 | 760,087 | +0.19(+2.95%) |
Oct 12, 2023 | 6.465 | 6.465 | 6.036 | 6.415 | 814,773 | +0.02(+0.31%) |
Oct 11, 2023 | 6.634 | 6.634 | 6.156 | 6.395 | 450,393 | -0.16(-2.43%) |
Oct 10, 2023 | 6.325 | 6.624 | 6.290 | 6.554 | 543,050 | +0.36(+5.79%) |
Oct 09, 2023 | 6.186 | 6.325 | 5.996 | 6.196 | 743,145 | -0.11(-1.74%) |
Oct 06, 2023 | 6.166 | 6.415 | 6.016 | 6.305 | 810,881 | +0.03(+0.48%) |
Oct 05, 2023 | 6.534 | 6.599 | 6.041 | 6.275 | 1,343,986 | -0.28(-4.26%) |
Oct 04, 2023 | 7.570 | 7.570 | 6.245 | 6.554 | 1,964,779 | -1.70(-20.63%) |
Oct 03, 2023 | 8.098 | 8.372 | 8.098 | 8.258 | 462,031 | +0.03(+0.36%) |
Oct 02, 2023 | 8.059 | 8.248 | 7.889 | 8.228 | 583,801 | +0.10(+1.22%) |
Sep 29, 2023 | 8.258 | 8.337 | 8.069 | 8.128 | 890,238 | +0.02(+0.25%) |
Sep 28, 2023 | 7.979 | 8.188 | 7.979 | 8.108 | 488,190 | +0.08(+0.99%) |
Sep 27, 2023 | 7.949 | 8.168 | 7.730 | 8.029 | 616,751 | +0.19(+2.41%) |
Sep 26, 2023 | 8.208 | 8.427 | 7.820 | 7.840 | 885,652 | -0.60(-7.08%) |
Sep 25, 2023 | 8.327 | 8.437 | 8.253 | 8.437 | 724,737 | +0.06(+0.71%) |
Sep 22, 2023 | 8.705 | 8.874 | 8.248 | 8.377 | 732,972 | -0.26(-3.00%) |
Sep 21, 2023 | 8.646 | 8.815 | 8.506 | 8.636 | 782,113 | -0.15(-1.70%) |
Sep 20, 2023 | 8.665 | 9.322 | 8.616 | 8.785 | 788,095 | +0.20(+2.32%) |
Sep 19, 2023 | 8.695 | 9.073 | 8.457 | 8.586 | 813,727 | -0.05(-0.58%) |
Sep 18, 2023 | 8.586 | 8.884 | 8.078 | 8.636 | 1,517,681 | +0.09(+1.05%) |
Sep 15, 2023 | 8.854 | 9.029 | 8.337 | 8.546 | 8,617,943 | -0.35(-3.91%) |
Sep 14, 2023 | 8.208 | 9.193 | 8.208 | 8.894 | 2,029,720 | +1.03(+13.16%) |
Sep 13, 2023 | 7.860 | 7.989 | 7.561 | 7.860 | 1,339,434 | -0.07(-0.88%) |
Sep 12, 2023 | 8.029 | 8.416 | 7.800 | 7.929 | 1,238,304 | -0.06(-0.75%) |
Sep 11, 2023 | 8.516 | 8.835 | 7.939 | 7.989 | 2,091,066 | -0.56(-6.52%) |
Sep 08, 2023 | 7.531 | 8.854 | 7.531 | 8.546 | 3,513,962 | +0.97(+12.88%) |
Sep 07, 2023 | 8.019 | 8.059 | 7.392 | 7.571 | 1,892,388 | -0.67(-8.09%) |
Sep 06, 2023 | 8.536 | 8.694 | 8.059 | 8.238 | 1,753,589 | -0.29(-3.38%) |
Sep 05, 2023 | 10.11 | 10.11 | 7.999 | 8.526 | 2,722,417 | -2.17(-20.28%) |
Sep 01, 2023 | 10.54 | 11.16 | 10.54 | 10.70 | 369,479 | +0.22(+2.09%) |
Aug 31, 2023 | 10.79 | 11.25 | 10.47 | 10.48 | 579,439 | -0.29(-2.68%) |
Aug 30, 2023 | 10.87 | 11.01 | 10.55 | 10.76 | 581,474 | -0.19(-1.73%) |
Aug 29, 2023 | 11.49 | 11.73 | 10.78 | 10.95 | 662,097 | -0.66(-5.66%) |
Aug 28, 2023 | 11.38 | 11.65 | 11.31 | 11.61 | 267,001 | +0.35(+3.09%) |
Aug 25, 2023 | 10.71 | 11.47 | 10.53 | 11.26 | 390,598 | +0.69(+6.49%) |
Aug 24, 2023 | 10.71 | 10.88 | 10.44 | 10.58 | 461,191 | -0.34(-3.10%) |
Aug 23, 2023 | 11.01 | 11.18 | 10.71 | 10.91 | 389,345 | -0.19(-1.70%) |
Aug 22, 2023 | 11.72 | 12.03 | 10.96 | 11.10 | 406,986 | -0.60(-5.10%) |
Aug 21, 2023 | 11.79 | 12.02 | 11.47 | 11.70 | 491,232 | -0.14(-1.18%) |
Aug 18, 2023 | 11.42 | 11.94 | 11.32 | 11.84 | 475,574 | +0.19(+1.62%) |
Aug 17, 2023 | 11.29 | 11.86 | 11.07 | 11.65 | 787,100 | +0.36(+3.17%) |
Aug 16, 2023 | 12.41 | 12.44 | 11.26 | 11.29 | 774,597 | -1.40(-11.05%) |
Aug 15, 2023 | 13.14 | 13.14 | 12.29 | 12.69 | 558,737 | -0.69(-5.13%) |
Aug 14, 2023 | 14.04 | 14.04 | 13.34 | 13.38 | 445,745 | -0.88(-6.14%) |
Aug 11, 2023 | 14.07 | 14.34 | 13.84 | 14.26 | 301,602 | +0.11(+0.77%) |
Aug 10, 2023 | 14.33 | 14.74 | 14.11 | 14.15 | 339,362 | +0.00(+0.00%) |
Aug 09, 2023 | 13.81 | 14.31 | 13.47 | 14.15 | 436,422 | +0.52(+3.80%) |
Aug 08, 2023 | 13.85 | 13.85 | 13.04 | 13.63 | 575,842 | -0.62(-4.33%) |
Aug 07, 2023 | 14.65 | 14.84 | 13.91 | 14.25 | 506,180 | -0.98(-6.47%) |
Aug 04, 2023 | 14.92 | 15.75 | 13.43 | 15.23 | 616,044 | -0.96(-5.90%) |
Aug 03, 2023 | 16.36 | 16.82 | 16.17 | 16.19 | 473,941 | -0.44(-2.63%) |
Aug 02, 2023 | 16.86 | 16.96 | 16.45 | 16.62 | 274,322 | -0.72(-4.13%) |