Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.980 | 7.180 | 6.735 | 6.860 | 2,576,423 | -0.14(-2.00%) |
Oct 30, 2023 | 6.210 | 7.065 | 6.210 | 7.000 | 3,586,202 | +0.78(+12.54%) |
Oct 27, 2023 | 6.370 | 6.380 | 6.160 | 6.220 | 1,817,015 | -0.16(-2.51%) |
Oct 26, 2023 | 6.370 | 6.500 | 6.290 | 6.380 | 2,004,936 | +0.02(+0.31%) |
Oct 25, 2023 | 6.490 | 6.530 | 6.285 | 6.360 | 2,003,903 | -0.22(-3.34%) |
Oct 24, 2023 | 6.660 | 6.810 | 6.500 | 6.580 | 2,601,863 | -0.08(-1.20%) |
Oct 23, 2023 | 6.840 | 6.860 | 6.645 | 6.660 | 1,704,840 | -0.25(-3.62%) |
Oct 20, 2023 | 6.960 | 7.090 | 6.890 | 6.910 | 2,033,691 | -0.07(-1.00%) |
Oct 19, 2023 | 7.220 | 7.250 | 6.935 | 6.980 | 2,800,838 | -0.21(-2.92%) |
Oct 18, 2023 | 7.540 | 7.565 | 7.140 | 7.190 | 4,860,016 | -0.38(-5.02%) |
Oct 17, 2023 | 7.490 | 7.640 | 7.240 | 7.570 | 2,942,594 | +0.03(+0.40%) |
Oct 16, 2023 | 7.770 | 7.830 | 7.500 | 7.540 | 2,692,389 | -0.23(-2.96%) |
Oct 13, 2023 | 8.150 | 8.210 | 7.750 | 7.770 | 2,724,852 | -0.42(-5.13%) |
Oct 12, 2023 | 8.450 | 8.501 | 7.955 | 8.190 | 2,487,023 | -0.26(-3.08%) |
Oct 11, 2023 | 8.580 | 8.820 | 8.250 | 8.450 | 2,688,539 | -0.16(-1.86%) |
Oct 10, 2023 | 9.040 | 9.190 | 8.585 | 8.610 | 2,911,170 | -0.42(-4.65%) |
Oct 09, 2023 | 9.040 | 9.135 | 8.500 | 9.030 | 2,327,575 | -0.07(-0.77%) |
Oct 06, 2023 | 9.520 | 9.540 | 9.080 | 9.100 | 3,418,331 | -0.56(-5.80%) |
Oct 05, 2023 | 9.640 | 9.745 | 9.340 | 9.660 | 1,058,028 | -0.01(-0.10%) |
Oct 04, 2023 | 9.910 | 9.985 | 9.510 | 9.670 | 1,721,438 | -0.20(-2.03%) |
Oct 03, 2023 | 9.640 | 10.19 | 9.560 | 9.870 | 1,439,298 | +0.18(+1.86%) |
Oct 02, 2023 | 9.940 | 9.960 | 9.585 | 9.690 | 1,386,644 | -0.31(-3.10%) |
Sep 29, 2023 | 9.600 | 10.25 | 9.550 | 10.00 | 1,377,461 | +0.40(+4.17%) |
Sep 28, 2023 | 9.720 | 9.950 | 9.380 | 9.600 | 2,046,099 | -0.16(-1.64%) |
Sep 27, 2023 | 9.230 | 9.790 | 9.230 | 9.760 | 1,950,241 | +0.62(+6.78%) |
Sep 26, 2023 | 9.240 | 9.519 | 9.090 | 9.140 | 3,198,671 | -0.16(-1.72%) |
Sep 25, 2023 | 9.600 | 9.420 | 9.130 | 9.300 | 1,954,556 | -0.30(-3.12%) |
Sep 22, 2023 | 10.05 | 10.10 | 9.290 | 9.600 | 2,989,871 | -0.44(-4.38%) |
Sep 21, 2023 | 10.01 | 10.15 | 9.870 | 10.04 | 1,270,660 | +0.03(+0.30%) |
Sep 20, 2023 | 10.24 | 10.24 | 9.955 | 10.01 | 1,484,179 | -0.14(-1.38%) |
Sep 19, 2023 | 10.15 | 10.25 | 10.06 | 10.15 | 1,583,375 | +0.03(+0.30%) |
Sep 18, 2023 | 10.41 | 10.44 | 10.10 | 10.12 | 1,917,434 | -0.34(-3.25%) |
Sep 15, 2023 | 10.29 | 10.76 | 10.21 | 10.46 | 3,585,723 | +0.13(+1.26%) |
Sep 14, 2023 | 10.07 | 10.36 | 10.04 | 10.33 | 1,232,174 | +0.25(+2.48%) |
Sep 13, 2023 | 10.39 | 10.46 | 10.06 | 10.08 | 1,236,254 | -0.22(-2.14%) |
Sep 12, 2023 | 10.44 | 10.46 | 10.03 | 10.30 | 1,794,015 | -0.12(-1.15%) |
Sep 11, 2023 | 10.77 | 10.88 | 10.19 | 10.42 | 2,022,799 | -0.41(-3.79%) |
Sep 08, 2023 | 11.09 | 11.26 | 10.66 | 10.83 | 2,695,099 | -0.26(-2.34%) |
Sep 07, 2023 | 10.71 | 11.17 | 10.39 | 11.09 | 3,891,208 | +0.24(+2.21%) |
Sep 06, 2023 | 10.10 | 11.16 | 10.06 | 10.85 | 4,367,395 | +0.76(+7.53%) |
Sep 05, 2023 | 10.27 | 10.37 | 10.02 | 10.09 | 1,751,713 | -0.21(-2.04%) |
Sep 01, 2023 | 10.42 | 10.55 | 10.24 | 10.30 | 1,238,033 | -0.04(-0.39%) |
Aug 31, 2023 | 10.40 | 10.60 | 10.29 | 10.34 | 1,484,471 | +0.01(+0.10%) |
Aug 30, 2023 | 10.45 | 10.53 | 10.16 | 10.33 | 3,478,953 | -0.09(-0.86%) |
Aug 29, 2023 | 10.42 | 10.62 | 10.37 | 10.42 | 1,638,861 | +0.10(+0.97%) |
Aug 28, 2023 | 10.43 | 10.60 | 9.980 | 10.32 | 4,086,033 | -0.08(-0.77%) |
Aug 25, 2023 | 10.16 | 10.49 | 10.09 | 10.40 | 2,263,217 | +0.28(+2.77%) |
Aug 24, 2023 | 10.56 | 10.62 | 10.08 | 10.12 | 2,303,292 | -0.45(-4.26%) |
Aug 23, 2023 | 10.84 | 10.87 | 10.56 | 10.57 | 1,450,544 | -0.16(-1.49%) |
Aug 22, 2023 | 10.58 | 11.23 | 10.49 | 10.73 | 2,935,342 | +0.25(+2.39%) |
Aug 21, 2023 | 10.17 | 10.58 | 10.03 | 10.48 | 3,075,855 | +0.37(+3.66%) |
Aug 18, 2023 | 10.34 | 10.53 | 9.920 | 10.11 | 2,282,122 | -0.33(-3.16%) |
Aug 17, 2023 | 10.41 | 10.57 | 10.33 | 10.44 | 1,634,962 | +0.04(+0.38%) |
Aug 16, 2023 | 10.23 | 10.47 | 10.12 | 10.40 | 2,333,525 | +0.02(+0.19%) |
Aug 15, 2023 | 10.02 | 10.57 | 9.890 | 10.38 | 3,398,395 | +0.33(+3.28%) |
Aug 14, 2023 | 10.19 | 10.25 | 9.860 | 10.05 | 2,373,575 | -0.29(-2.80%) |
Aug 11, 2023 | 10.30 | 10.55 | 10.20 | 10.34 | 1,838,613 | +0.04(+0.39%) |
Aug 10, 2023 | 10.83 | 10.84 | 9.905 | 10.30 | 3,198,652 | -0.45(-4.19%) |
Aug 09, 2023 | 11.12 | 11.37 | 10.75 | 10.75 | 3,433,691 | -0.35(-3.15%) |
Aug 08, 2023 | 9.450 | 11.70 | 9.200 | 11.10 | 8,327,647 | +0.08(+0.73%) |
Aug 07, 2023 | 11.39 | 11.43 | 10.76 | 11.02 | 3,200,625 | -0.48(-4.17%) |
Aug 04, 2023 | 12.05 | 12.11 | 11.44 | 11.50 | 2,861,452 | -0.56(-4.64%) |
Aug 03, 2023 | 11.95 | 12.10 | 11.60 | 12.06 | 2,763,954 | +0.11(+0.92%) |
Aug 02, 2023 | 10.83 | 12.10 | 10.78 | 11.95 | 6,581,919 | +0.92(+8.34%) |