Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.070 | 6.520 | 6.010 | 6.220 | 6,104 | +0.14(+2.30%) |
Oct 30, 2023 | 6.290 | 6.731 | 6.080 | 6.080 | 10,105 | -0.42(-6.51%) |
Oct 27, 2023 | 6.680 | 6.680 | 6.199 | 6.503 | 2,246 | -0.06(-0.94%) |
Oct 26, 2023 | 6.780 | 6.780 | 6.490 | 6.565 | 12,883 | -0.35(-5.13%) |
Oct 25, 2023 | 7.790 | 7.790 | 6.910 | 6.920 | 11,049 | -1.05(-13.23%) |
Oct 24, 2023 | 8.431 | 8.460 | 7.975 | 7.975 | 10,066 | +0.13(+1.72%) |
Oct 23, 2023 | 7.740 | 7.840 | 7.490 | 7.840 | 2,930 | +0.23(+3.02%) |
Oct 20, 2023 | 7.540 | 7.610 | 7.400 | 7.610 | 5,795 | -0.18(-2.31%) |
Oct 19, 2023 | 7.710 | 8.090 | 7.710 | 7.790 | 4,067 | +0.03(+0.39%) |
Oct 18, 2023 | 8.640 | 9.204 | 7.709 | 7.760 | 15,878 | -0.70(-8.27%) |
Oct 17, 2023 | 8.500 | 9.000 | 8.460 | 8.460 | 4,322 | +0.09(+1.08%) |
Oct 16, 2023 | 8.680 | 9.310 | 8.370 | 8.370 | 13,791 | -0.36(-4.12%) |
Oct 13, 2023 | 7.240 | 8.730 | 7.205 | 8.730 | 23,841 | +1.57(+21.93%) |
Oct 12, 2023 | 6.890 | 7.247 | 6.890 | 7.160 | 5,690 | +0.07(+0.99%) |
Oct 11, 2023 | 7.300 | 7.300 | 7.090 | 7.090 | 1,496 | -0.23(-3.14%) |
Oct 10, 2023 | 7.030 | 7.340 | 7.010 | 7.320 | 3,209 | +0.33(+4.72%) |
Oct 09, 2023 | 7.180 | 7.180 | 6.800 | 6.990 | 3,222 | -0.19(-2.64%) |
Oct 06, 2023 | 6.850 | 7.252 | 6.800 | 7.180 | 3,468 | +0.18(+2.57%) |
Oct 05, 2023 | 6.950 | 7.000 | 6.900 | 7.000 | 1,804 | -0.09(-1.27%) |
Oct 04, 2023 | 6.850 | 7.400 | 6.850 | 7.090 | 7,972 | +0.19(+2.75%) |
Oct 03, 2023 | 6.350 | 7.090 | 6.350 | 6.900 | 6,228 | +0.61(+9.70%) |
Oct 02, 2023 | 6.280 | 6.674 | 6.110 | 6.290 | 5,999 | -0.13(-2.02%) |
Sep 29, 2023 | 6.100 | 6.799 | 6.100 | 6.420 | 22,905 | +0.24(+3.88%) |
Sep 28, 2023 | 7.100 | 7.100 | 6.040 | 6.180 | 30,306 | -0.95(-13.33%) |
Sep 27, 2023 | 7.420 | 7.750 | 7.060 | 7.130 | 33,844 | -0.27(-3.65%) |
Sep 26, 2023 | 7.510 | 7.800 | 7.400 | 7.400 | 19,681 | +0.10(+1.37%) |
Sep 25, 2023 | 6.970 | 7.405 | 7.260 | 7.300 | 29,396 | +0.37(+5.34%) |
Sep 22, 2023 | 7.470 | 7.820 | 6.500 | 6.930 | 46,273 | -0.86(-11.04%) |
Sep 21, 2023 | 9.080 | 9.195 | 7.770 | 7.790 | 17,386 | -1.64(-17.39%) |
Sep 20, 2023 | 10.57 | 10.57 | 9.330 | 9.430 | 27,424 | -1.09(-10.36%) |
Sep 19, 2023 | 11.40 | 11.72 | 10.46 | 10.52 | 30,098 | -1.03(-8.92%) |
Sep 18, 2023 | 11.14 | 12.70 | 11.03 | 11.55 | 99,061 | +0.28(+2.48%) |
Sep 15, 2023 | 9.890 | 12.85 | 9.890 | 11.27 | 87,910 | +1.30(+13.04%) |
Sep 14, 2023 | 9.250 | 10.90 | 8.983 | 9.970 | 31,118 | +0.72(+7.78%) |
Sep 13, 2023 | 8.380 | 9.750 | 8.260 | 9.250 | 17,843 | +0.74(+8.70%) |
Sep 12, 2023 | 10.25 | 11.09 | 8.190 | 8.510 | 80,360 | -2.59(-23.33%) |
Sep 11, 2023 | 14.80 | 16.00 | 11.00 | 11.10 | 76,053 | -3.60(-24.49%) |
Sep 08, 2023 | 14.60 | 14.80 | 13.25 | 14.70 | 18,077 | +0.84(+6.06%) |
Sep 07, 2023 | 15.00 | 15.00 | 12.80 | 13.86 | 12,700 | -0.37(-2.63%) |
Sep 06, 2023 | 14.00 | 15.00 | 12.60 | 14.23 | 38,781 | +0.97(+7.35%) |
Sep 05, 2023 | 10.40 | 14.16 | 10.40 | 13.26 | 40,373 | +3.04(+29.69%) |
Sep 01, 2023 | 11.40 | 14.00 | 9.458 | 10.22 | 62,702 | -0.66(-6.03%) |
Aug 31, 2023 | 7.946 | 11.80 | 7.800 | 10.88 | 85,109 | +2.69(+32.81%) |
Aug 30, 2023 | 6.800 | 8.800 | 6.570 | 8.192 | 30,921 | +1.45(+21.54%) |
Aug 29, 2023 | 6.740 | 6.800 | 6.270 | 6.740 | 1,757 | +0.14(+2.15%) |
Aug 28, 2023 | 6.342 | 6.600 | 6.000 | 6.598 | 2,254 | +0.56(+9.24%) |
Aug 25, 2023 | 6.600 | 6.600 | 5.820 | 6.040 | 7,190 | -0.16(-2.58%) |
Aug 24, 2023 | 6.800 | 6.732 | 6.000 | 6.200 | 5,477 | -0.38(-5.78%) |
Aug 23, 2023 | 6.900 | 7.200 | 6.200 | 6.580 | 11,371 | -0.33(-4.72%) |
Aug 22, 2023 | 6.900 | 7.198 | 6.400 | 6.906 | 2,228 | +0.21(+3.11%) |
Aug 21, 2023 | 6.962 | 6.962 | 6.480 | 6.698 | 2,560 | -0.28(-4.04%) |
Aug 18, 2023 | 7.200 | 7.200 | 6.602 | 6.980 | 9,467 | +0.75(+11.97%) |
Aug 17, 2023 | 5.820 | 7.000 | 5.810 | 6.234 | 6,208 | +0.04(+0.68%) |
Aug 16, 2023 | 6.484 | 6.614 | 5.900 | 6.192 | 4,878 | -0.27(-4.24%) |
Aug 15, 2023 | 6.600 | 6.796 | 6.278 | 6.466 | 3,218 | +0.06(+1.00%) |
Aug 14, 2023 | 6.950 | 7.190 | 6.400 | 6.402 | 3,444 | -0.48(-6.95%) |
Aug 11, 2023 | 6.800 | 7.000 | 6.100 | 6.880 | 11,248 | +0.83(+13.68%) |
Aug 10, 2023 | 6.380 | 6.396 | 6.050 | 6.052 | 3,257 | +0.00(+0.03%) |
Aug 09, 2023 | 6.200 | 6.600 | 6.000 | 6.050 | 4,249 | -0.01(-0.17%) |
Aug 08, 2023 | 6.592 | 6.600 | 6.022 | 6.060 | 5,456 | -0.38(-5.90%) |
Aug 07, 2023 | 6.420 | 6.694 | 6.200 | 6.440 | 2,780 | -0.05(-0.83%) |
Aug 04, 2023 | 6.460 | 6.998 | 6.402 | 6.494 | 3,025 | -0.13(-1.90%) |
Aug 03, 2023 | 6.800 | 7.000 | 6.468 | 6.620 | 3,751 | -0.18(-2.65%) |
Aug 02, 2023 | 7.450 | 7.450 | 5.860 | 6.800 | 17,936 | -0.42(-5.82%) |