Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.190 | 7.220 | 6.660 | 7.050 | 1,905,995 | -0.27(-3.69%) |
Oct 30, 2023 | 6.400 | 7.510 | 6.400 | 7.320 | 733,299 | +0.70(+10.57%) |
Oct 27, 2023 | 7.050 | 7.050 | 6.510 | 6.620 | 373,552 | -0.25(-3.64%) |
Oct 26, 2023 | 6.840 | 7.020 | 6.520 | 6.870 | 227,524 | +0.21(+3.15%) |
Oct 25, 2023 | 6.850 | 6.850 | 6.500 | 6.660 | 317,123 | -0.30(-4.31%) |
Oct 24, 2023 | 6.670 | 7.270 | 6.640 | 6.960 | 493,451 | +0.30(+4.50%) |
Oct 23, 2023 | 7.320 | 7.320 | 6.660 | 6.660 | 473,592 | -0.59(-8.14%) |
Oct 20, 2023 | 7.510 | 7.750 | 7.180 | 7.250 | 481,413 | -0.21(-2.82%) |
Oct 19, 2023 | 7.360 | 7.610 | 7.280 | 7.460 | 321,464 | +0.06(+0.81%) |
Oct 18, 2023 | 7.620 | 7.700 | 7.320 | 7.400 | 777,243 | -0.32(-4.15%) |
Oct 17, 2023 | 7.820 | 8.140 | 7.570 | 7.720 | 379,581 | -0.14(-1.78%) |
Oct 16, 2023 | 8.180 | 8.210 | 7.620 | 7.860 | 602,125 | -0.30(-3.68%) |
Oct 13, 2023 | 7.830 | 8.200 | 7.390 | 8.160 | 586,609 | +0.36(+4.55%) |
Oct 12, 2023 | 8.550 | 8.550 | 7.640 | 7.805 | 572,154 | -0.58(-6.86%) |
Oct 11, 2023 | 9.010 | 9.080 | 8.085 | 8.380 | 356,735 | -0.61(-6.79%) |
Oct 10, 2023 | 8.980 | 9.200 | 8.570 | 8.990 | 634,213 | +0.02(+0.22%) |
Oct 09, 2023 | 9.260 | 9.280 | 8.870 | 8.970 | 182,361 | -0.44(-4.68%) |
Oct 06, 2023 | 9.310 | 9.460 | 9.110 | 9.410 | 206,184 | -0.03(-0.32%) |
Oct 05, 2023 | 8.270 | 9.520 | 8.270 | 9.440 | 641,163 | +1.13(+13.60%) |
Oct 04, 2023 | 8.680 | 8.780 | 8.140 | 8.310 | 375,990 | -0.34(-3.93%) |
Oct 03, 2023 | 7.750 | 8.690 | 7.750 | 8.650 | 570,058 | +0.71(+8.94%) |
Oct 02, 2023 | 9.200 | 9.200 | 7.830 | 7.940 | 470,237 | -1.02(-11.38%) |
Sep 29, 2023 | 8.900 | 9.075 | 8.650 | 8.960 | 267,634 | +0.17(+1.93%) |
Sep 28, 2023 | 8.610 | 8.820 | 8.350 | 8.790 | 1,224,622 | +0.19(+2.21%) |
Sep 27, 2023 | 9.060 | 9.220 | 8.560 | 8.600 | 374,081 | -0.41(-4.55%) |
Sep 26, 2023 | 8.660 | 9.130 | 8.660 | 9.010 | 314,277 | +0.34(+3.92%) |
Sep 25, 2023 | 9.100 | 8.720 | 8.470 | 8.670 | 561,568 | -0.42(-4.62%) |
Sep 22, 2023 | 9.290 | 9.355 | 8.910 | 9.090 | 292,696 | -0.18(-1.94%) |
Sep 21, 2023 | 9.210 | 9.340 | 8.710 | 9.270 | 539,510 | -0.05(-0.54%) |
Sep 20, 2023 | 9.710 | 9.920 | 9.230 | 9.320 | 610,015 | -0.54(-5.48%) |
Sep 19, 2023 | 9.860 | 10.05 | 9.525 | 9.860 | 750,079 | +0.01(+0.10%) |
Sep 18, 2023 | 9.240 | 10.06 | 9.100 | 9.850 | 914,574 | +0.59(+6.37%) |
Sep 15, 2023 | 9.480 | 9.500 | 8.565 | 9.260 | 1,340,223 | -0.08(-0.86%) |
Sep 14, 2023 | 9.230 | 9.555 | 8.630 | 9.340 | 1,242,496 | +0.07(+0.81%) |
Sep 13, 2023 | 9.840 | 9.960 | 9.260 | 9.265 | 574,142 | -0.63(-6.41%) |
Sep 12, 2023 | 11.14 | 11.41 | 9.900 | 9.900 | 894,792 | -1.28(-11.45%) |
Sep 11, 2023 | 11.05 | 11.46 | 10.95 | 11.18 | 583,613 | +0.20(+1.82%) |
Sep 08, 2023 | 11.51 | 11.51 | 10.88 | 10.98 | 189,996 | -0.54(-4.69%) |
Sep 07, 2023 | 11.63 | 11.65 | 11.25 | 11.52 | 289,487 | -0.25(-2.12%) |
Sep 06, 2023 | 11.69 | 11.87 | 11.47 | 11.77 | 185,573 | +0.11(+0.94%) |
Sep 05, 2023 | 11.75 | 12.15 | 11.55 | 11.66 | 304,324 | -0.11(-0.93%) |
Sep 01, 2023 | 11.47 | 11.84 | 11.47 | 11.77 | 244,607 | +0.37(+3.25%) |
Aug 31, 2023 | 11.84 | 12.11 | 11.36 | 11.40 | 260,311 | -0.49(-4.12%) |
Aug 30, 2023 | 11.77 | 12.04 | 11.63 | 11.89 | 268,393 | +0.12(+1.02%) |
Aug 29, 2023 | 11.55 | 11.97 | 11.41 | 11.77 | 174,120 | +0.17(+1.47%) |
Aug 28, 2023 | 11.98 | 12.12 | 11.50 | 11.60 | 178,850 | -0.29(-2.44%) |
Aug 25, 2023 | 11.69 | 12.68 | 11.69 | 11.89 | 395,251 | +0.14(+1.19%) |
Aug 24, 2023 | 11.60 | 11.75 | 11.29 | 11.75 | 212,557 | +0.14(+1.21%) |
Aug 23, 2023 | 10.92 | 11.71 | 10.92 | 11.61 | 236,906 | +0.74(+6.81%) |
Aug 22, 2023 | 10.90 | 11.52 | 10.83 | 10.87 | 651,621 | +0.04(+0.37%) |
Aug 21, 2023 | 10.17 | 10.83 | 9.950 | 10.83 | 395,978 | +0.58(+5.66%) |
Aug 18, 2023 | 10.15 | 10.59 | 10.15 | 10.25 | 441,633 | -0.08(-0.77%) |
Aug 17, 2023 | 10.60 | 10.70 | 10.26 | 10.33 | 238,891 | -0.23(-2.18%) |
Aug 16, 2023 | 10.90 | 10.99 | 10.27 | 10.56 | 295,917 | -0.37(-3.39%) |
Aug 15, 2023 | 10.93 | 11.21 | 10.74 | 10.93 | 279,917 | -0.06(-0.55%) |
Aug 14, 2023 | 10.88 | 11.10 | 10.42 | 10.99 | 249,992 | +0.00(+0.00%) |
Aug 11, 2023 | 11.05 | 11.23 | 10.79 | 10.99 | 226,887 | +0.07(+0.64%) |
Aug 10, 2023 | 10.67 | 11.16 | 10.59 | 10.92 | 263,690 | +0.34(+3.21%) |
Aug 09, 2023 | 9.940 | 10.63 | 9.940 | 10.58 | 299,505 | +0.65(+6.55%) |
Aug 08, 2023 | 11.45 | 11.53 | 9.910 | 9.930 | 630,638 | -1.63(-14.10%) |
Aug 07, 2023 | 11.59 | 11.60 | 11.29 | 11.56 | 290,190 | +0.01(+0.09%) |
Aug 04, 2023 | 11.41 | 11.78 | 11.26 | 11.55 | 217,946 | +0.05(+0.43%) |
Aug 03, 2023 | 11.57 | 11.83 | 11.49 | 11.50 | 291,533 | -0.26(-2.21%) |
Aug 02, 2023 | 11.71 | 11.86 | 11.45 | 11.76 | 275,062 | -0.08(-0.68%) |