Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.140 | 4.445 | 4.060 | 4.210 | 2,884,129 | +0.11(+2.68%) |
Oct 30, 2023 | 4.390 | 4.510 | 4.060 | 4.100 | 3,191,791 | -0.23(-5.31%) |
Oct 27, 2023 | 4.600 | 4.650 | 4.275 | 4.330 | 993,246 | -0.27(-5.87%) |
Oct 26, 2023 | 4.550 | 4.660 | 4.475 | 4.600 | 701,712 | +0.10(+2.22%) |
Oct 25, 2023 | 4.680 | 4.690 | 4.480 | 4.500 | 494,135 | -0.25(-5.26%) |
Oct 24, 2023 | 4.550 | 4.790 | 4.460 | 4.750 | 658,842 | +0.13(+2.81%) |
Oct 23, 2023 | 4.620 | 4.770 | 4.600 | 4.620 | 1,107,876 | -0.04(-0.86%) |
Oct 20, 2023 | 4.720 | 4.890 | 4.640 | 4.660 | 1,484,695 | -0.07(-1.48%) |
Oct 19, 2023 | 4.830 | 4.940 | 4.720 | 4.730 | 692,309 | -0.11(-2.27%) |
Oct 18, 2023 | 5.060 | 5.060 | 4.805 | 4.840 | 642,782 | -0.29(-5.65%) |
Oct 17, 2023 | 4.880 | 5.380 | 4.760 | 5.130 | 1,507,603 | +0.31(+6.43%) |
Oct 16, 2023 | 5.090 | 5.145 | 4.785 | 4.820 | 863,248 | -0.20(-3.98%) |
Oct 13, 2023 | 5.000 | 5.000 | 4.870 | 5.020 | 385,670 | +0.05(+1.01%) |
Oct 12, 2023 | 5.280 | 5.300 | 4.825 | 4.970 | 1,143,257 | -0.40(-7.45%) |
Oct 11, 2023 | 5.370 | 5.640 | 5.230 | 5.370 | 1,192,549 | -0.03(-0.56%) |
Oct 10, 2023 | 5.390 | 5.605 | 5.309 | 5.400 | 481,954 | +0.03(+0.56%) |
Oct 09, 2023 | 5.320 | 5.420 | 5.185 | 5.370 | 644,859 | +0.01(+0.19%) |
Oct 06, 2023 | 5.390 | 5.470 | 5.320 | 5.360 | 502,418 | -0.08(-1.47%) |
Oct 05, 2023 | 5.410 | 5.460 | 5.240 | 5.440 | 842,066 | +0.01(+0.18%) |
Oct 04, 2023 | 5.520 | 5.520 | 5.250 | 5.430 | 685,067 | -0.12(-2.16%) |
Oct 03, 2023 | 5.360 | 5.600 | 5.340 | 5.550 | 869,154 | +0.15(+2.78%) |
Oct 02, 2023 | 5.480 | 5.500 | 5.280 | 5.400 | 1,102,293 | -0.12(-2.17%) |
Sep 29, 2023 | 6.120 | 6.140 | 5.480 | 5.520 | 1,146,000 | -0.54(-8.91%) |
Sep 28, 2023 | 6.200 | 6.255 | 5.810 | 6.060 | 1,680,829 | -0.12(-1.94%) |
Sep 27, 2023 | 6.380 | 6.545 | 6.125 | 6.180 | 748,036 | -0.16(-2.52%) |
Sep 26, 2023 | 6.400 | 6.535 | 6.330 | 6.340 | 477,854 | -0.09(-1.40%) |
Sep 25, 2023 | 6.310 | 6.440 | 6.390 | 6.430 | 298,496 | +0.05(+0.78%) |
Sep 22, 2023 | 6.420 | 6.545 | 6.360 | 6.380 | 518,505 | -0.02(-0.31%) |
Sep 21, 2023 | 6.280 | 6.420 | 6.205 | 6.400 | 480,671 | +0.07(+1.11%) |
Sep 20, 2023 | 6.450 | 6.709 | 6.320 | 6.330 | 457,568 | -0.09(-1.40%) |
Sep 19, 2023 | 6.790 | 6.790 | 6.400 | 6.420 | 710,006 | -0.27(-4.04%) |
Sep 18, 2023 | 6.980 | 6.980 | 6.690 | 6.690 | 543,240 | -0.31(-4.43%) |
Sep 15, 2023 | 7.090 | 7.100 | 6.870 | 7.000 | 5,291,843 | -0.06(-0.85%) |
Sep 14, 2023 | 7.330 | 7.435 | 7.030 | 7.060 | 1,165,439 | -0.20(-2.75%) |
Sep 13, 2023 | 7.210 | 7.500 | 7.165 | 7.260 | 1,110,068 | +0.04(+0.55%) |
Sep 12, 2023 | 6.990 | 7.225 | 6.975 | 7.220 | 735,564 | +0.22(+3.14%) |
Sep 11, 2023 | 6.880 | 7.075 | 6.880 | 7.000 | 1,116,843 | +0.13(+1.89%) |
Sep 08, 2023 | 6.880 | 7.005 | 6.820 | 6.870 | 865,372 | +0.00(+0.00%) |
Sep 07, 2023 | 6.850 | 6.945 | 6.730 | 6.870 | 957,141 | -0.02(-0.29%) |
Sep 06, 2023 | 7.050 | 7.325 | 6.870 | 6.890 | 743,473 | -0.12(-1.71%) |
Sep 05, 2023 | 7.680 | 7.680 | 6.910 | 7.010 | 1,720,752 | -0.72(-9.31%) |
Sep 01, 2023 | 7.700 | 7.950 | 7.670 | 7.730 | 1,269,475 | +0.13(+1.71%) |
Aug 31, 2023 | 7.670 | 7.808 | 7.570 | 7.600 | 1,489,399 | -0.02(-0.26%) |
Aug 30, 2023 | 7.720 | 7.808 | 7.510 | 7.620 | 1,088,312 | -0.04(-0.52%) |
Aug 29, 2023 | 7.430 | 7.795 | 7.380 | 7.660 | 739,756 | +0.21(+2.82%) |
Aug 28, 2023 | 7.630 | 7.800 | 7.390 | 7.450 | 709,570 | -0.20(-2.61%) |
Aug 25, 2023 | 7.600 | 7.835 | 7.525 | 7.650 | 678,256 | +0.07(+0.92%) |
Aug 24, 2023 | 7.900 | 8.010 | 7.570 | 7.580 | 652,452 | -0.35(-4.41%) |
Aug 23, 2023 | 8.070 | 8.115 | 7.860 | 7.930 | 700,137 | -0.11(-1.37%) |
Aug 22, 2023 | 8.090 | 8.210 | 7.970 | 8.040 | 557,166 | +0.00(+0.00%) |
Aug 21, 2023 | 8.280 | 8.370 | 7.820 | 8.040 | 651,824 | -0.42(-4.96%) |
Aug 18, 2023 | 8.400 | 8.575 | 8.330 | 8.460 | 707,739 | -0.04(-0.47%) |
Aug 17, 2023 | 8.340 | 8.630 | 8.340 | 8.500 | 569,086 | +0.14(+1.74%) |
Aug 16, 2023 | 8.660 | 8.750 | 8.335 | 8.355 | 884,313 | -0.36(-4.08%) |
Aug 15, 2023 | 8.920 | 8.960 | 8.665 | 8.710 | 750,593 | -0.21(-2.35%) |
Aug 14, 2023 | 9.370 | 9.370 | 8.810 | 8.920 | 671,142 | -0.47(-5.01%) |
Aug 11, 2023 | 9.010 | 9.390 | 9.010 | 9.390 | 556,653 | +0.29(+3.19%) |
Aug 10, 2023 | 8.990 | 9.380 | 8.920 | 9.100 | 620,551 | +0.11(+1.22%) |
Aug 09, 2023 | 8.900 | 9.270 | 8.710 | 8.990 | 795,694 | +0.07(+0.78%) |
Aug 08, 2023 | 9.090 | 9.190 | 8.700 | 8.920 | 1,583,785 | -0.25(-2.73%) |
Aug 07, 2023 | 9.080 | 9.190 | 8.810 | 9.170 | 647,267 | +0.08(+0.88%) |
Aug 04, 2023 | 8.920 | 9.240 | 8.895 | 9.090 | 473,854 | +0.20(+2.25%) |
Aug 03, 2023 | 8.900 | 8.920 | 8.710 | 8.890 | 362,520 | -0.04(-0.45%) |
Aug 02, 2023 | 8.790 | 8.950 | 8.700 | 8.930 | 375,778 | +0.03(+0.34%) |