Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.410 | 5.590 | 5.310 | 5.480 | 93,971 | +0.04(+0.74%) |
Oct 30, 2023 | 5.450 | 5.740 | 5.250 | 5.440 | 151,658 | -0.07(-1.27%) |
Oct 27, 2023 | 5.700 | 5.720 | 5.490 | 5.510 | 100,726 | -0.19(-3.33%) |
Oct 26, 2023 | 5.610 | 5.889 | 5.600 | 5.700 | 77,483 | +0.05(+0.88%) |
Oct 25, 2023 | 5.770 | 5.771 | 5.468 | 5.650 | 205,607 | -0.12(-2.08%) |
Oct 24, 2023 | 6.130 | 6.200 | 5.710 | 5.770 | 200,520 | -0.21(-3.51%) |
Oct 23, 2023 | 6.200 | 6.270 | 5.950 | 5.980 | 161,909 | -0.31(-4.93%) |
Oct 20, 2023 | 6.660 | 6.700 | 6.210 | 6.290 | 166,413 | -0.46(-6.81%) |
Oct 19, 2023 | 6.720 | 6.886 | 6.640 | 6.750 | 59,424 | +0.00(+0.00%) |
Oct 18, 2023 | 7.100 | 7.100 | 6.730 | 6.750 | 94,643 | -0.39(-5.46%) |
Oct 17, 2023 | 7.120 | 7.300 | 7.050 | 7.140 | 67,230 | -0.04(-0.56%) |
Oct 16, 2023 | 7.220 | 7.370 | 7.070 | 7.180 | 84,906 | +0.07(+0.98%) |
Oct 13, 2023 | 7.000 | 7.230 | 6.900 | 7.110 | 101,716 | +0.13(+1.86%) |
Oct 12, 2023 | 7.150 | 7.164 | 6.779 | 6.980 | 74,579 | -0.08(-1.13%) |
Oct 11, 2023 | 7.720 | 7.960 | 6.970 | 7.060 | 261,248 | -0.64(-8.31%) |
Oct 10, 2023 | 6.930 | 7.765 | 6.930 | 7.700 | 106,635 | +0.78(+11.27%) |
Oct 09, 2023 | 6.910 | 7.100 | 6.800 | 6.920 | 73,271 | -0.25(-3.49%) |
Oct 06, 2023 | 6.820 | 7.250 | 6.790 | 7.170 | 80,817 | +0.32(+4.67%) |
Oct 05, 2023 | 6.950 | 7.039 | 6.780 | 6.850 | 98,322 | -0.17(-2.42%) |
Oct 04, 2023 | 7.110 | 7.133 | 6.960 | 7.020 | 93,562 | -0.11(-1.54%) |
Oct 03, 2023 | 7.020 | 7.190 | 6.950 | 7.130 | 75,384 | +0.06(+0.85%) |
Oct 02, 2023 | 7.380 | 7.480 | 7.000 | 7.070 | 117,637 | -0.31(-4.20%) |
Sep 29, 2023 | 7.570 | 7.760 | 7.320 | 7.380 | 61,569 | -0.11(-1.47%) |
Sep 28, 2023 | 7.500 | 7.620 | 7.170 | 7.490 | 213,454 | +0.01(+0.13%) |
Sep 27, 2023 | 7.440 | 7.726 | 7.420 | 7.480 | 39,150 | +0.12(+1.63%) |
Sep 26, 2023 | 7.650 | 7.730 | 7.280 | 7.360 | 85,328 | -0.31(-4.04%) |
Sep 25, 2023 | 7.040 | 7.760 | 7.600 | 7.670 | 116,045 | +0.61(+8.64%) |
Sep 22, 2023 | 7.100 | 7.230 | 7.040 | 7.060 | 95,131 | -0.04(-0.56%) |
Sep 21, 2023 | 7.510 | 7.670 | 7.050 | 7.100 | 302,248 | -0.61(-7.91%) |
Sep 20, 2023 | 7.890 | 8.010 | 7.710 | 7.710 | 54,807 | -0.11(-1.41%) |
Sep 19, 2023 | 7.850 | 7.982 | 7.710 | 7.820 | 152,402 | -0.01(-0.13%) |
Sep 18, 2023 | 8.010 | 8.190 | 7.830 | 7.830 | 104,458 | -0.13(-1.63%) |
Sep 15, 2023 | 8.370 | 8.420 | 7.960 | 7.960 | 364,486 | -0.50(-5.91%) |
Sep 14, 2023 | 8.300 | 8.668 | 8.210 | 8.460 | 98,174 | +0.17(+2.05%) |
Sep 13, 2023 | 8.550 | 8.730 | 8.280 | 8.290 | 149,281 | -0.21(-2.47%) |
Sep 12, 2023 | 7.880 | 8.640 | 7.840 | 8.500 | 234,226 | +0.70(+8.97%) |
Sep 11, 2023 | 8.040 | 8.100 | 7.780 | 7.800 | 92,961 | -0.20(-2.50%) |
Sep 08, 2023 | 8.000 | 8.080 | 7.910 | 8.000 | 106,480 | -0.07(-0.87%) |
Sep 07, 2023 | 8.110 | 8.110 | 7.685 | 8.070 | 137,358 | -0.13(-1.59%) |
Sep 06, 2023 | 8.780 | 8.780 | 8.160 | 8.200 | 131,024 | -0.60(-6.82%) |
Sep 05, 2023 | 8.650 | 8.890 | 8.619 | 8.800 | 67,627 | +0.10(+1.15%) |
Sep 01, 2023 | 8.710 | 8.940 | 8.650 | 8.700 | 79,935 | +0.00(+0.00%) |
Aug 31, 2023 | 8.680 | 8.810 | 8.575 | 8.700 | 95,008 | +0.02(+0.23%) |
Aug 30, 2023 | 8.590 | 8.680 | 8.450 | 8.680 | 89,030 | +0.05(+0.58%) |
Aug 29, 2023 | 8.300 | 8.750 | 8.200 | 8.630 | 160,536 | +0.33(+3.98%) |
Aug 28, 2023 | 8.430 | 8.600 | 8.220 | 8.300 | 185,102 | -0.03(-0.36%) |
Aug 25, 2023 | 7.920 | 8.410 | 7.890 | 8.330 | 185,414 | +0.60(+7.76%) |
Aug 24, 2023 | 8.530 | 8.530 | 7.720 | 7.730 | 308,534 | -0.86(-10.01%) |
Aug 23, 2023 | 8.490 | 8.740 | 8.440 | 8.590 | 88,012 | +0.09(+1.06%) |
Aug 22, 2023 | 8.600 | 8.720 | 8.300 | 8.500 | 104,691 | +0.01(+0.12%) |
Aug 21, 2023 | 8.250 | 8.620 | 8.140 | 8.490 | 176,047 | +0.26(+3.16%) |
Aug 18, 2023 | 8.130 | 8.450 | 8.080 | 8.230 | 200,658 | -0.01(-0.12%) |
Aug 17, 2023 | 8.660 | 8.739 | 7.980 | 8.240 | 386,709 | -0.37(-4.30%) |
Aug 16, 2023 | 9.110 | 9.193 | 8.580 | 8.610 | 370,104 | -0.44(-4.86%) |
Aug 15, 2023 | 10.20 | 10.25 | 9.030 | 9.050 | 349,619 | -0.56(-5.83%) |
Aug 14, 2023 | 9.380 | 9.890 | 9.182 | 9.610 | 358,298 | +0.23(+2.45%) |
Aug 11, 2023 | 9.550 | 9.700 | 9.206 | 9.380 | 274,355 | -0.36(-3.70%) |
Aug 10, 2023 | 9.890 | 10.25 | 9.640 | 9.740 | 206,456 | -0.16(-1.62%) |
Aug 09, 2023 | 9.970 | 10.01 | 9.560 | 9.900 | 132,622 | -0.06(-0.60%) |
Aug 08, 2023 | 9.910 | 9.960 | 9.450 | 9.960 | 154,521 | +0.00(+0.00%) |
Aug 07, 2023 | 10.43 | 10.43 | 9.720 | 9.960 | 145,868 | -0.44(-4.23%) |
Aug 04, 2023 | 10.56 | 10.73 | 10.33 | 10.40 | 93,040 | -0.16(-1.52%) |
Aug 03, 2023 | 10.55 | 11.25 | 10.55 | 10.56 | 163,462 | -0.16(-1.49%) |
Aug 02, 2023 | 11.15 | 11.20 | 10.25 | 10.72 | 258,917 | -0.70(-6.13%) |