Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.000 | 5.130 | 4.920 | 5.050 | 403,860 | +0.08(+1.61%) |
Oct 30, 2023 | 5.090 | 5.150 | 4.890 | 4.970 | 653,854 | -0.05(-1.00%) |
Oct 27, 2023 | 5.170 | 5.210 | 4.990 | 5.020 | 563,339 | -0.02(-0.30%) |
Oct 26, 2023 | 5.070 | 5.200 | 4.980 | 5.035 | 833,540 | -0.05(-1.08%) |
Oct 25, 2023 | 5.440 | 5.440 | 5.040 | 5.090 | 1,003,733 | -0.38(-6.95%) |
Oct 24, 2023 | 5.530 | 5.680 | 5.410 | 5.470 | 684,084 | -0.03(-0.55%) |
Oct 23, 2023 | 5.800 | 5.810 | 5.490 | 5.500 | 683,166 | -0.27(-4.68%) |
Oct 20, 2023 | 5.910 | 6.050 | 5.740 | 5.770 | 576,227 | -0.20(-3.35%) |
Oct 19, 2023 | 5.890 | 6.090 | 5.720 | 5.970 | 797,205 | +0.12(+2.05%) |
Oct 18, 2023 | 6.230 | 6.280 | 5.840 | 5.850 | 1,098,796 | -0.43(-6.85%) |
Oct 17, 2023 | 6.160 | 6.400 | 6.135 | 6.280 | 757,557 | +0.09(+1.45%) |
Oct 16, 2023 | 6.510 | 6.500 | 6.130 | 6.190 | 927,378 | -0.25(-3.88%) |
Oct 13, 2023 | 6.360 | 6.590 | 6.210 | 6.440 | 662,704 | +0.16(+2.55%) |
Oct 12, 2023 | 6.500 | 6.570 | 6.220 | 6.280 | 1,042,777 | -0.21(-3.24%) |
Oct 11, 2023 | 7.040 | 7.160 | 6.395 | 6.490 | 1,431,326 | -0.56(-7.94%) |
Oct 10, 2023 | 6.540 | 7.350 | 6.340 | 7.050 | 1,417,023 | +0.58(+8.96%) |
Oct 09, 2023 | 7.050 | 7.100 | 6.380 | 6.470 | 1,600,361 | -0.93(-12.57%) |
Oct 06, 2023 | 6.760 | 7.445 | 6.750 | 7.400 | 1,749,848 | +0.55(+8.03%) |
Oct 05, 2023 | 7.180 | 7.370 | 6.525 | 6.850 | 1,350,679 | -0.20(-2.84%) |
Oct 04, 2023 | 7.360 | 7.360 | 6.840 | 7.050 | 1,429,897 | -0.36(-4.86%) |
Oct 03, 2023 | 6.770 | 7.580 | 6.700 | 7.410 | 3,534,927 | +0.67(+9.94%) |
Oct 02, 2023 | 6.560 | 6.829 | 6.480 | 6.740 | 725,808 | +0.18(+2.74%) |
Sep 29, 2023 | 6.480 | 6.650 | 6.372 | 6.560 | 567,569 | +0.18(+2.82%) |
Sep 28, 2023 | 6.240 | 6.510 | 6.080 | 6.380 | 581,687 | +0.14(+2.24%) |
Sep 27, 2023 | 6.290 | 6.543 | 6.130 | 6.240 | 638,683 | -0.03(-0.48%) |
Sep 26, 2023 | 6.390 | 6.680 | 6.210 | 6.270 | 798,788 | -0.06(-0.95%) |
Sep 25, 2023 | 6.440 | 6.440 | 6.310 | 6.330 | 664,109 | -0.11(-1.71%) |
Sep 22, 2023 | 6.540 | 6.570 | 6.415 | 6.440 | 465,576 | -0.01(-0.16%) |
Sep 21, 2023 | 6.470 | 6.605 | 6.380 | 6.450 | 584,869 | -0.07(-1.07%) |
Sep 20, 2023 | 6.840 | 6.867 | 6.490 | 6.520 | 776,067 | -0.28(-4.12%) |
Sep 19, 2023 | 6.760 | 6.890 | 6.685 | 6.800 | 567,056 | -0.01(-0.15%) |
Sep 18, 2023 | 6.930 | 6.980 | 6.760 | 6.810 | 714,857 | -0.17(-2.44%) |
Sep 15, 2023 | 7.220 | 7.260 | 6.860 | 6.980 | 1,218,242 | -0.22(-3.06%) |
Sep 14, 2023 | 7.490 | 7.620 | 7.180 | 7.200 | 773,723 | -0.22(-2.96%) |
Sep 13, 2023 | 7.540 | 7.740 | 7.410 | 7.420 | 605,042 | -0.14(-1.85%) |
Sep 12, 2023 | 7.580 | 7.788 | 7.480 | 7.560 | 534,282 | -0.10(-1.31%) |
Sep 11, 2023 | 7.630 | 7.705 | 7.480 | 7.660 | 591,056 | +0.20(+2.68%) |
Sep 08, 2023 | 7.800 | 7.840 | 7.430 | 7.460 | 635,209 | -0.20(-2.61%) |
Sep 07, 2023 | 7.810 | 7.820 | 7.570 | 7.660 | 604,268 | -0.24(-3.04%) |
Sep 06, 2023 | 8.100 | 8.270 | 7.855 | 7.900 | 784,245 | -0.24(-2.95%) |
Sep 05, 2023 | 8.170 | 8.280 | 8.000 | 8.140 | 819,260 | -0.07(-0.85%) |
Sep 01, 2023 | 8.410 | 8.630 | 8.180 | 8.210 | 593,531 | -0.11(-1.38%) |
Aug 31, 2023 | 8.710 | 8.790 | 8.280 | 8.325 | 967,160 | -0.39(-4.42%) |
Aug 30, 2023 | 9.070 | 9.090 | 8.410 | 8.710 | 1,538,901 | +0.08(+0.93%) |
Aug 29, 2023 | 7.910 | 8.880 | 7.820 | 8.630 | 1,588,562 | +0.79(+10.08%) |
Aug 28, 2023 | 7.810 | 8.025 | 7.700 | 7.840 | 864,831 | +0.12(+1.55%) |
Aug 25, 2023 | 7.690 | 7.920 | 7.500 | 7.720 | 1,158,396 | +0.02(+0.26%) |
Aug 24, 2023 | 8.210 | 8.240 | 7.620 | 7.700 | 1,257,911 | -0.51(-6.21%) |
Aug 23, 2023 | 8.400 | 8.460 | 8.180 | 8.210 | 1,629,154 | -0.15(-1.79%) |
Aug 22, 2023 | 8.450 | 8.780 | 8.270 | 8.360 | 1,071,607 | -0.13(-1.59%) |
Aug 21, 2023 | 8.680 | 8.684 | 8.271 | 8.495 | 1,770,052 | -0.22(-2.47%) |
Aug 18, 2023 | 9.210 | 9.540 | 8.400 | 8.710 | 2,139,358 | -0.79(-8.32%) |
Aug 17, 2023 | 9.700 | 10.88 | 9.010 | 9.500 | 5,565,320 | +0.46(+5.09%) |
Aug 16, 2023 | 9.440 | 9.530 | 9.000 | 9.040 | 1,465,588 | -0.37(-3.93%) |
Aug 15, 2023 | 9.670 | 9.690 | 9.310 | 9.410 | 972,868 | -0.29(-2.99%) |
Aug 14, 2023 | 9.940 | 9.940 | 9.430 | 9.700 | 979,303 | -0.34(-3.39%) |
Aug 11, 2023 | 10.22 | 10.31 | 9.940 | 10.04 | 1,087,043 | -0.28(-2.71%) |
Aug 10, 2023 | 10.39 | 10.70 | 10.23 | 10.32 | 842,122 | +0.00(+0.00%) |
Aug 09, 2023 | 10.38 | 10.54 | 10.05 | 10.32 | 1,154,659 | -0.25(-2.37%) |
Aug 08, 2023 | 10.86 | 10.86 | 10.36 | 10.57 | 936,836 | -0.44(-4.00%) |
Aug 07, 2023 | 11.39 | 11.39 | 10.76 | 11.01 | 664,201 | -0.36(-3.17%) |
Aug 04, 2023 | 11.70 | 11.87 | 11.30 | 11.37 | 599,802 | -0.28(-2.40%) |
Aug 03, 2023 | 11.20 | 11.75 | 11.15 | 11.65 | 849,037 | +0.28(+2.46%) |
Aug 02, 2023 | 11.79 | 11.79 | 11.25 | 11.37 | 1,103,055 | -0.73(-6.03%) |