Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.761 | 7.103 | 6.732 | 7.017 | 23,958,886 | +0.42(+6.34%) |
Oct 30, 2023 | 6.609 | 6.699 | 6.475 | 6.599 | 18,183,686 | +0.06(+0.87%) |
Oct 27, 2023 | 6.710 | 6.757 | 6.542 | 6.542 | 23,566,388 | -0.12(-1.82%) |
Oct 26, 2023 | 6.542 | 6.832 | 6.541 | 6.664 | 32,855,870 | +0.14(+2.15%) |
Oct 25, 2023 | 6.953 | 6.991 | 6.523 | 6.523 | 64,890,564 | -0.52(-7.43%) |
Oct 24, 2023 | 6.869 | 7.224 | 6.860 | 7.047 | 46,500,600 | -0.53(-7.03%) |
Oct 23, 2023 | 7.579 | 7.635 | 7.411 | 7.579 | 18,142,488 | -0.08(-1.10%) |
Oct 20, 2023 | 7.710 | 7.813 | 7.663 | 7.663 | 16,289,431 | -0.06(-0.73%) |
Oct 19, 2023 | 8.019 | 8.023 | 7.663 | 7.720 | 35,394,760 | -0.30(-3.73%) |
Oct 18, 2023 | 8.206 | 8.215 | 8.009 | 8.019 | 18,444,962 | -0.25(-3.05%) |
Oct 17, 2023 | 8.252 | 8.332 | 8.196 | 8.271 | 17,235,206 | -0.06(-0.67%) |
Oct 16, 2023 | 8.252 | 8.343 | 8.112 | 8.327 | 12,044,889 | +0.12(+1.48%) |
Oct 13, 2023 | 8.364 | 8.402 | 8.196 | 8.206 | 17,344,964 | -0.14(-1.68%) |
Oct 12, 2023 | 8.542 | 8.561 | 8.252 | 8.346 | 12,663,744 | -0.22(-2.62%) |
Oct 11, 2023 | 8.570 | 8.607 | 8.477 | 8.570 | 10,089,031 | +0.05(+0.55%) |
Oct 10, 2023 | 8.477 | 8.598 | 8.458 | 8.523 | 11,025,215 | +0.03(+0.33%) |
Oct 09, 2023 | 8.318 | 8.542 | 8.313 | 8.495 | 10,176,556 | +0.15(+1.79%) |
Oct 06, 2023 | 8.280 | 8.467 | 8.243 | 8.346 | 9,198,401 | -0.07(-0.78%) |
Oct 05, 2023 | 8.215 | 8.448 | 8.140 | 8.411 | 13,796,356 | +0.20(+2.39%) |
Oct 04, 2023 | 8.383 | 8.383 | 8.000 | 8.215 | 20,524,316 | -0.12(-1.46%) |
Oct 03, 2023 | 8.430 | 8.467 | 8.224 | 8.336 | 21,601,794 | -0.18(-2.09%) |
Oct 02, 2023 | 8.832 | 8.832 | 8.477 | 8.514 | 14,851,694 | -0.31(-3.50%) |
Sep 29, 2023 | 8.832 | 8.963 | 8.807 | 8.822 | 12,732,688 | +0.04(+0.43%) |
Sep 28, 2023 | 8.654 | 8.841 | 8.551 | 8.785 | 12,175,151 | +0.13(+1.51%) |
Sep 27, 2023 | 8.756 | 8.793 | 8.562 | 8.654 | 19,805,130 | -0.06(-0.74%) |
Sep 26, 2023 | 8.894 | 8.903 | 8.700 | 8.719 | 20,946,448 | -0.20(-2.28%) |
Sep 25, 2023 | 9.014 | 9.032 | 8.903 | 8.922 | 15,558,277 | -0.13(-1.43%) |
Sep 22, 2023 | 9.060 | 9.125 | 9.005 | 9.051 | 13,097,338 | +0.03(+0.31%) |
Sep 21, 2023 | 9.245 | 9.272 | 9.023 | 9.023 | 14,562,007 | -0.30(-3.26%) |
Sep 20, 2023 | 9.374 | 9.466 | 9.328 | 9.328 | 9,289,375 | -0.01(-0.10%) |
Sep 19, 2023 | 9.374 | 9.494 | 9.309 | 9.337 | 9,684,968 | -0.05(-0.49%) |
Sep 18, 2023 | 9.383 | 9.471 | 9.355 | 9.383 | 21,060,246 | +0.09(+0.99%) |
Sep 15, 2023 | 9.291 | 9.309 | 9.245 | 9.291 | 15,418,767 | -0.02(-0.20%) |
Sep 14, 2023 | 9.198 | 9.337 | 9.198 | 9.309 | 17,760,662 | +0.15(+1.61%) |
Sep 13, 2023 | 9.079 | 9.180 | 8.986 | 9.162 | 10,784,724 | +0.15(+1.64%) |
Sep 12, 2023 | 9.088 | 9.180 | 9.005 | 9.014 | 11,916,256 | -0.06(-0.61%) |
Sep 11, 2023 | 8.968 | 9.079 | 8.949 | 9.069 | 8,116,385 | +0.13(+1.44%) |
Sep 08, 2023 | 8.912 | 8.986 | 8.903 | 8.940 | 8,533,614 | +0.06(+0.62%) |
Sep 07, 2023 | 8.885 | 8.947 | 8.834 | 8.885 | 9,052,079 | -0.05(-0.52%) |
Sep 06, 2023 | 9.014 | 9.023 | 8.885 | 8.931 | 8,909,522 | -0.07(-0.82%) |
Sep 05, 2023 | 9.180 | 9.180 | 8.996 | 9.005 | 11,666,572 | -0.18(-2.01%) |
Sep 01, 2023 | 9.171 | 9.245 | 9.106 | 9.189 | 8,549,926 | +0.05(+0.50%) |
Aug 31, 2023 | 9.088 | 9.171 | 9.079 | 9.143 | 11,220,301 | +0.06(+0.61%) |
Aug 30, 2023 | 9.198 | 9.208 | 9.069 | 9.088 | 11,179,193 | -0.14(-1.50%) |
Aug 29, 2023 | 9.117 | 9.244 | 9.044 | 9.226 | 14,330,840 | +0.12(+1.30%) |
Aug 28, 2023 | 8.962 | 9.108 | 8.944 | 9.108 | 12,143,493 | +0.21(+2.36%) |
Aug 25, 2023 | 8.889 | 8.939 | 8.784 | 8.898 | 8,060,657 | +0.05(+0.51%) |
Aug 24, 2023 | 8.825 | 8.953 | 8.798 | 8.852 | 10,168,832 | +0.03(+0.31%) |
Aug 23, 2023 | 8.661 | 8.852 | 8.647 | 8.825 | 15,214,699 | +0.20(+2.33%) |
Aug 22, 2023 | 8.725 | 8.734 | 8.615 | 8.624 | 15,831,070 | -0.05(-0.53%) |
Aug 21, 2023 | 8.661 | 8.688 | 8.570 | 8.670 | 11,645,820 | +0.03(+0.32%) |
Aug 18, 2023 | 8.570 | 8.725 | 8.524 | 8.643 | 19,175,268 | +0.03(+0.32%) |
Aug 17, 2023 | 8.716 | 8.760 | 8.579 | 8.615 | 12,733,068 | -0.09(-1.05%) |
Aug 16, 2023 | 8.752 | 8.807 | 8.679 | 8.707 | 11,632,989 | -0.05(-0.62%) |
Aug 15, 2023 | 8.798 | 8.816 | 8.716 | 8.761 | 10,258,827 | -0.06(-0.72%) |
Aug 14, 2023 | 8.989 | 8.998 | 8.761 | 8.825 | 20,406,562 | -0.15(-1.73%) |
Aug 11, 2023 | 9.080 | 9.089 | 8.953 | 8.980 | 8,581,273 | -0.12(-1.30%) |
Aug 10, 2023 | 9.162 | 9.171 | 9.089 | 9.099 | 8,657,632 | -0.01(-0.10%) |
Aug 09, 2023 | 9.153 | 9.181 | 9.044 | 9.108 | 9,947,106 | -0.04(-0.40%) |
Aug 08, 2023 | 9.044 | 9.162 | 8.957 | 9.144 | 8,735,812 | +0.05(+0.60%) |
Aug 07, 2023 | 9.062 | 9.126 | 9.039 | 9.089 | 8,753,595 | +0.05(+0.61%) |
Aug 04, 2023 | 8.925 | 9.053 | 8.884 | 9.035 | 15,333,280 | +0.18(+2.06%) |
Aug 03, 2023 | 9.062 | 9.077 | 8.843 | 8.852 | 19,266,438 | -0.30(-3.29%) |
Aug 02, 2023 | 9.153 | 9.190 | 9.016 | 9.153 | 15,366,303 | -0.06(-0.69%) |