Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.620 | 221 | -0.14(-2.43%) | |||
Oct 30, 2023 | 5.950 | 5.990 | 5.700 | 5.760 | 8,460 | -0.07(-1.12%) |
Oct 27, 2023 | 6.161 | 6.275 | 5.700 | 5.825 | 24,108 | -0.17(-2.92%) |
Oct 25, 2023 | 6.000 | 109 | -0.10(-1.64%) | |||
Oct 24, 2023 | 6.150 | 6.150 | 6.100 | 6.100 | 1,717 | -0.08(-1.21%) |
Oct 23, 2023 | 6.218 | 6.230 | 6.175 | 6.175 | 4,046 | +0.05(+0.90%) |
Oct 20, 2023 | 6.230 | 6.570 | 6.100 | 6.120 | 8,166 | -0.10(-1.61%) |
Oct 19, 2023 | 6.190 | 6.450 | 6.190 | 6.220 | 2,498 | -0.09(-1.43%) |
Oct 18, 2023 | 6.700 | 6.895 | 6.150 | 6.310 | 13,848 | -0.40(-5.89%) |
Oct 17, 2023 | 6.520 | 6.830 | 6.520 | 6.705 | 13,094 | +0.20(+3.00%) |
Oct 16, 2023 | 6.990 | 6.970 | 6.500 | 6.510 | 8,500 | -0.40(-5.80%) |
Oct 13, 2023 | 6.870 | 7.000 | 6.800 | 6.910 | 4,757 | +0.09(+1.32%) |
Oct 12, 2023 | 6.970 | 7.100 | 6.800 | 6.820 | 1,616 | -0.10(-1.52%) |
Oct 11, 2023 | 7.030 | 7.150 | 6.740 | 6.925 | 11,575 | -0.17(-2.46%) |
Oct 10, 2023 | 6.720 | 7.100 | 6.720 | 7.100 | 2,402 | +0.16(+2.31%) |
Oct 09, 2023 | 6.780 | 7.090 | 6.780 | 6.940 | 3,887 | -0.16(-2.25%) |
Oct 06, 2023 | 7.050 | 7.200 | 6.950 | 7.100 | 2,427 | +0.11(+1.57%) |
Oct 05, 2023 | 7.180 | 7.200 | 6.990 | 6.990 | 1,941 | +0.20(+2.95%) |
Oct 04, 2023 | 7.000 | 7.000 | 6.790 | 6.790 | 371 | -0.23(-3.28%) |
Oct 03, 2023 | 7.010 | 7.200 | 6.610 | 7.020 | 13,233 | +0.38(+5.72%) |
Oct 02, 2023 | 7.210 | 7.220 | 6.640 | 6.640 | 7,919 | -0.41(-5.82%) |
Sep 29, 2023 | 7.370 | 7.490 | 6.680 | 7.050 | 6,775 | -0.07(-0.98%) |
Sep 28, 2023 | 7.450 | 7.450 | 7.120 | 7.120 | 887 | +0.00(+0.00%) |
Sep 27, 2023 | 7.040 | 7.310 | 7.040 | 7.120 | 3,007 | +0.02(+0.28%) |
Sep 26, 2023 | 7.120 | 7.300 | 7.100 | 7.100 | 3,177 | -0.36(-4.83%) |
Sep 25, 2023 | 7.300 | 7.460 | 7.416 | 7.460 | 3,708 | +0.16(+2.19%) |
Sep 22, 2023 | 7.370 | 7.370 | 7.300 | 7.300 | 2,739 | -0.03(-0.34%) |
Sep 21, 2023 | 7.680 | 7.675 | 7.190 | 7.325 | 8,152 | -0.19(-2.46%) |
Sep 20, 2023 | 7.750 | 7.750 | 7.510 | 7.510 | 4,523 | -0.44(-5.53%) |
Sep 19, 2023 | 7.930 | 8.000 | 7.930 | 7.950 | 576 | -0.05(-0.62%) |
Sep 18, 2023 | 7.970 | 8.000 | 7.960 | 8.000 | 646 | +0.25(+3.23%) |
Sep 15, 2023 | 7.910 | 8.230 | 7.750 | 7.750 | 2,301 | -0.11(-1.40%) |
Sep 14, 2023 | 7.850 | 8.240 | 7.850 | 7.860 | 830 | +0.11(+1.42%) |
Sep 13, 2023 | 7.770 | 7.860 | 7.750 | 7.750 | 3,224 | -0.46(-5.60%) |
Sep 11, 2023 | 8.210 | 273 | -0.04(-0.48%) | |||
Sep 08, 2023 | 8.250 | 8.250 | 8.250 | 8.250 | 131 | -0.01(-0.12%) |
Sep 07, 2023 | 8.000 | 8.260 | 8.000 | 8.260 | 328 | +0.14(+1.76%) |
Sep 06, 2023 | 8.260 | 8.260 | 8.117 | 8.117 | 704 | +0.30(+3.80%) |
Sep 05, 2023 | 7.820 | 7.820 | 7.820 | 7.820 | 908 | +0.31(+4.19%) |
Aug 31, 2023 | 7.505 | 11 | -0.25(-3.16%) | |||
Aug 30, 2023 | 7.880 | 7.880 | 7.750 | 7.750 | 3,128 | -0.25(-3.12%) |
Aug 29, 2023 | 7.920 | 8.000 | 7.920 | 8.000 | 442 | -0.07(-0.87%) |
Aug 28, 2023 | 8.040 | 8.070 | 8.000 | 8.070 | 435 | +0.03(+0.31%) |
Aug 25, 2023 | 7.880 | 8.045 | 7.880 | 8.045 | 1,727 | +0.17(+2.09%) |
Aug 24, 2023 | 7.880 | 7.880 | 7.880 | 7.880 | 2,648 | -0.27(-3.31%) |
Aug 23, 2023 | 8.150 | 8.150 | 8.150 | 8.150 | 505 | +0.04(+0.49%) |
Aug 22, 2023 | 8.110 | 8.110 | 8.110 | 8.110 | 244 | +0.10(+1.25%) |
Aug 21, 2023 | 8.140 | 8.140 | 8.010 | 8.010 | 516 | -0.07(-0.87%) |
Aug 18, 2023 | 8.080 | 8.080 | 8.080 | 8.080 | 120 | +0.20(+2.54%) |
Aug 16, 2023 | 7.880 | 74 | -0.19(-2.35%) | |||
Aug 15, 2023 | 7.970 | 8.115 | 7.969 | 8.070 | 1,905 | +0.09(+1.15%) |
Aug 14, 2023 | 8.260 | 8.260 | 7.978 | 7.978 | 356 | +0.09(+1.18%) |
Aug 10, 2023 | 7.885 | 3 | +0.26(+3.41%) | |||
Aug 09, 2023 | 7.625 | 7.625 | 7.625 | 7.625 | 108 | -0.09(-1.23%) |
Aug 07, 2023 | 7.720 | 165 | -0.39(-4.81%) | |||
Aug 03, 2023 | 8.110 | 53 | +0.23(+2.98%) | |||
Aug 02, 2023 | 7.976 | 7.976 | 7.750 | 7.875 | 1,030 | -0.38(-4.66%) |