Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.257 | 6.650 | 6.257 | 6.545 | 1,340,217 | +0.34(+5.40%) |
Oct 30, 2023 | 6.296 | 6.315 | 6.085 | 6.209 | 1,262,310 | -0.03(-0.46%) |
Oct 27, 2023 | 6.315 | 6.459 | 6.200 | 6.238 | 1,364,187 | -0.06(-0.91%) |
Oct 26, 2023 | 6.075 | 6.402 | 6.075 | 6.296 | 1,402,612 | +0.17(+2.82%) |
Oct 25, 2023 | 6.506 | 6.575 | 6.123 | 6.123 | 2,576,445 | -0.50(-7.53%) |
Oct 24, 2023 | 6.823 | 6.871 | 6.612 | 6.621 | 2,274,300 | -0.28(-4.03%) |
Oct 23, 2023 | 6.986 | 7.014 | 6.689 | 6.899 | 1,255,008 | -0.17(-2.44%) |
Oct 20, 2023 | 7.196 | 7.321 | 7.072 | 7.072 | 1,412,505 | -0.11(-1.47%) |
Oct 19, 2023 | 7.436 | 7.465 | 7.168 | 7.177 | 1,481,600 | -0.28(-3.73%) |
Oct 18, 2023 | 7.810 | 7.810 | 7.436 | 7.455 | 1,739,617 | -0.41(-5.24%) |
Oct 17, 2023 | 7.896 | 8.011 | 7.781 | 7.867 | 954,596 | -0.10(-1.20%) |
Oct 16, 2023 | 8.021 | 8.059 | 7.867 | 7.963 | 1,200,394 | +0.02(+0.24%) |
Oct 13, 2023 | 8.327 | 8.327 | 7.915 | 7.944 | 1,063,978 | -0.33(-3.94%) |
Oct 12, 2023 | 8.404 | 8.423 | 8.126 | 8.270 | 866,959 | -0.15(-1.82%) |
Oct 11, 2023 | 8.385 | 8.447 | 8.347 | 8.423 | 647,536 | +0.07(+0.80%) |
Oct 10, 2023 | 8.318 | 8.509 | 8.308 | 8.356 | 873,282 | +0.05(+0.58%) |
Oct 09, 2023 | 8.097 | 8.365 | 8.088 | 8.308 | 1,069,029 | +0.14(+1.76%) |
Oct 06, 2023 | 8.193 | 8.351 | 8.145 | 8.164 | 1,081,665 | -0.15(-1.84%) |
Oct 05, 2023 | 8.193 | 8.404 | 8.059 | 8.318 | 1,743,709 | +0.03(+0.35%) |
Oct 04, 2023 | 8.738 | 8.774 | 8.110 | 8.289 | 2,950,426 | -0.39(-4.54%) |
Oct 03, 2023 | 8.976 | 8.994 | 8.655 | 8.683 | 1,894,545 | -0.32(-3.56%) |
Oct 02, 2023 | 9.251 | 9.305 | 8.939 | 9.003 | 2,293,299 | -0.16(-1.80%) |
Sep 29, 2023 | 9.141 | 9.342 | 9.133 | 9.168 | 1,047,018 | +0.12(+1.32%) |
Sep 28, 2023 | 8.985 | 9.099 | 8.861 | 9.049 | 1,414,254 | +0.06(+0.71%) |
Sep 27, 2023 | 9.122 | 9.205 | 8.930 | 8.985 | 1,075,050 | -0.06(-0.71%) |
Sep 26, 2023 | 9.241 | 9.251 | 9.017 | 9.049 | 1,293,155 | -0.24(-2.56%) |
Sep 25, 2023 | 9.232 | 9.338 | 9.251 | 9.287 | 662,388 | -0.04(-0.39%) |
Sep 22, 2023 | 9.260 | 9.406 | 9.223 | 9.324 | 848,032 | +0.09(+0.99%) |
Sep 21, 2023 | 9.672 | 9.708 | 9.223 | 9.232 | 1,392,175 | -0.50(-5.17%) |
Sep 20, 2023 | 9.937 | 9.965 | 9.736 | 9.736 | 710,575 | -0.16(-1.67%) |
Sep 19, 2023 | 9.965 | 10.08 | 9.869 | 9.901 | 604,580 | -0.04(-0.37%) |
Sep 18, 2023 | 10.03 | 10.07 | 9.915 | 9.937 | 943,697 | -0.09(-0.91%) |
Sep 15, 2023 | 9.864 | 10.04 | 9.727 | 10.03 | 1,415,141 | +0.17(+1.77%) |
Sep 14, 2023 | 9.892 | 9.997 | 9.855 | 9.855 | 1,323,985 | +0.01(+0.09%) |
Sep 13, 2023 | 9.919 | 9.942 | 9.846 | 9.846 | 1,702,851 | -0.03(-0.28%) |
Sep 12, 2023 | 9.947 | 10.13 | 9.838 | 9.873 | 1,818,628 | -0.09(-0.92%) |
Sep 11, 2023 | 9.965 | 10.03 | 9.910 | 9.965 | 577,313 | +0.07(+0.74%) |
Sep 08, 2023 | 9.855 | 10.06 | 9.855 | 9.892 | 529,003 | +0.06(+0.65%) |
Sep 07, 2023 | 9.864 | 10.00 | 9.818 | 9.828 | 581,649 | -0.07(-0.74%) |
Sep 06, 2023 | 10.00 | 10.07 | 9.818 | 9.901 | 924,330 | -0.10(-1.01%) |
Sep 05, 2023 | 10.28 | 10.34 | 9.992 | 10.00 | 2,593,220 | -0.34(-3.28%) |
Sep 01, 2023 | 10.34 | 10.46 | 10.31 | 10.34 | 646,530 | +0.04(+0.36%) |
Aug 31, 2023 | 10.29 | 10.35 | 10.25 | 10.30 | 861,927 | +0.05(+0.45%) |
Aug 30, 2023 | 10.37 | 10.40 | 10.22 | 10.26 | 936,489 | -0.18(-1.75%) |
Aug 29, 2023 | 10.18 | 10.48 | 10.10 | 10.44 | 959,426 | +0.24(+2.33%) |
Aug 28, 2023 | 9.928 | 10.20 | 9.901 | 10.20 | 1,330,621 | +0.34(+3.43%) |
Aug 25, 2023 | 9.855 | 9.947 | 9.741 | 9.864 | 639,039 | +0.09(+0.94%) |
Aug 24, 2023 | 9.791 | 9.919 | 9.718 | 9.773 | 705,497 | -0.01(-0.09%) |
Aug 23, 2023 | 9.544 | 9.800 | 9.525 | 9.782 | 560,709 | +0.27(+2.79%) |
Aug 22, 2023 | 9.571 | 9.621 | 9.507 | 9.516 | 564,091 | -0.01(-0.10%) |
Aug 21, 2023 | 9.580 | 9.580 | 9.429 | 9.525 | 633,539 | -0.05(-0.57%) |
Aug 18, 2023 | 9.498 | 9.672 | 9.425 | 9.580 | 509,105 | +0.03(+0.29%) |
Aug 17, 2023 | 9.699 | 9.814 | 9.553 | 9.553 | 576,021 | -0.13(-1.32%) |
Aug 16, 2023 | 9.873 | 9.910 | 9.681 | 9.681 | 543,694 | -0.20(-2.04%) |
Aug 15, 2023 | 9.937 | 9.983 | 9.727 | 9.882 | 762,654 | -0.13(-1.28%) |
Aug 14, 2023 | 10.14 | 10.15 | 9.983 | 10.01 | 784,576 | -0.15(-1.44%) |
Aug 11, 2023 | 10.30 | 10.32 | 10.15 | 10.16 | 882,273 | -0.16(-1.51%) |
Aug 10, 2023 | 10.49 | 10.50 | 10.26 | 10.31 | 947,527 | -0.10(-0.97%) |
Aug 09, 2023 | 10.53 | 10.53 | 10.37 | 10.41 | 977,250 | -0.09(-0.87%) |
Aug 08, 2023 | 10.53 | 10.56 | 10.39 | 10.51 | 1,938,352 | -0.16(-1.55%) |
Aug 07, 2023 | 10.54 | 10.76 | 10.50 | 10.67 | 766,291 | +0.20(+1.92%) |
Aug 04, 2023 | 10.39 | 10.61 | 10.29 | 10.47 | 723,049 | +0.11(+1.06%) |
Aug 03, 2023 | 10.62 | 10.64 | 10.36 | 10.36 | 653,246 | -0.35(-3.25%) |
Aug 02, 2023 | 10.77 | 10.82 | 10.59 | 10.71 | 659,574 | -0.11(-1.02%) |