Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.340 | 7.400 | 7.180 | 7.300 | 29,640,930 | -0.22(-2.93%) |
Oct 30, 2023 | 7.560 | 7.640 | 7.395 | 7.520 | 25,704,244 | +0.08(+1.08%) |
Oct 27, 2023 | 7.780 | 7.810 | 7.385 | 7.440 | 33,773,484 | -0.19(-2.49%) |
Oct 26, 2023 | 7.620 | 7.800 | 7.520 | 7.630 | 27,169,976 | +0.03(+0.39%) |
Oct 25, 2023 | 7.820 | 7.850 | 7.600 | 7.600 | 28,348,928 | -0.49(-6.06%) |
Oct 24, 2023 | 7.560 | 8.120 | 7.560 | 8.090 | 42,794,496 | +0.50(+6.59%) |
Oct 23, 2023 | 7.490 | 7.700 | 7.310 | 7.590 | 33,498,402 | +0.01(+0.13%) |
Oct 20, 2023 | 7.520 | 7.850 | 7.470 | 7.580 | 31,787,808 | -0.11(-1.43%) |
Oct 19, 2023 | 7.760 | 7.880 | 7.585 | 7.690 | 39,551,796 | -0.22(-2.78%) |
Oct 18, 2023 | 8.530 | 8.540 | 7.865 | 7.910 | 51,297,208 | -0.62(-7.27%) |
Oct 17, 2023 | 8.330 | 8.650 | 8.290 | 8.530 | 18,364,084 | +0.01(+0.12%) |
Oct 16, 2023 | 8.370 | 8.530 | 8.245 | 8.520 | 24,524,448 | +0.05(+0.59%) |
Oct 13, 2023 | 8.400 | 8.550 | 8.270 | 8.470 | 28,547,956 | +0.03(+0.36%) |
Oct 12, 2023 | 8.880 | 8.970 | 8.380 | 8.440 | 37,053,092 | -0.53(-5.91%) |
Oct 11, 2023 | 8.950 | 9.190 | 8.900 | 8.970 | 34,072,472 | +0.14(+1.59%) |
Oct 10, 2023 | 8.350 | 8.880 | 8.350 | 8.830 | 42,528,432 | +0.49(+5.88%) |
Oct 09, 2023 | 8.510 | 8.535 | 8.110 | 8.340 | 39,606,372 | -0.38(-4.36%) |
Oct 06, 2023 | 8.490 | 8.750 | 8.460 | 8.720 | 23,335,980 | +0.06(+0.69%) |
Oct 05, 2023 | 8.670 | 8.710 | 8.510 | 8.660 | 21,887,336 | -0.17(-1.93%) |
Oct 04, 2023 | 8.510 | 8.845 | 8.480 | 8.830 | 28,002,852 | +0.22(+2.56%) |
Oct 03, 2023 | 8.550 | 8.760 | 8.540 | 8.610 | 27,146,608 | -0.18(-2.05%) |
Oct 02, 2023 | 8.900 | 9.000 | 8.700 | 8.790 | 38,344,856 | -0.25(-2.77%) |
Sep 29, 2023 | 9.110 | 9.220 | 8.865 | 9.040 | 40,994,108 | +0.13(+1.46%) |
Sep 28, 2023 | 8.370 | 8.990 | 8.360 | 8.910 | 54,630,684 | +0.45(+5.32%) |
Sep 27, 2023 | 8.380 | 8.510 | 8.300 | 8.460 | 24,041,592 | +0.05(+0.59%) |
Sep 26, 2023 | 8.150 | 8.580 | 7.925 | 8.410 | 42,443,100 | +0.06(+0.72%) |
Sep 25, 2023 | 8.070 | 8.410 | 8.300 | 8.350 | 56,260,092 | -0.18(-2.11%) |
Sep 22, 2023 | 8.740 | 8.795 | 8.450 | 8.530 | 36,245,176 | +0.08(+0.95%) |
Sep 21, 2023 | 8.450 | 8.620 | 8.350 | 8.450 | 49,535,924 | -0.37(-4.20%) |
Sep 20, 2023 | 8.760 | 9.060 | 8.670 | 8.820 | 125,216,048 | +0.27(+3.16%) |
Sep 19, 2023 | 9.540 | 9.600 | 8.410 | 8.550 | 215,527,808 | -1.76(-17.07%) |
Sep 18, 2023 | 10.37 | 10.47 | 10.21 | 10.31 | 22,178,236 | -0.12(-1.15%) |
Sep 15, 2023 | 10.53 | 10.72 | 10.29 | 10.43 | 40,108,040 | +0.05(+0.48%) |
Sep 14, 2023 | 10.15 | 10.38 | 10.13 | 10.38 | 26,407,218 | +0.31(+3.08%) |
Sep 13, 2023 | 10.20 | 10.47 | 10.06 | 10.07 | 36,883,936 | -0.50(-4.73%) |
Sep 12, 2023 | 10.23 | 10.88 | 10.21 | 10.57 | 38,260,792 | +0.24(+2.32%) |
Sep 11, 2023 | 10.39 | 10.43 | 10.02 | 10.33 | 31,110,064 | +0.29(+2.89%) |
Sep 08, 2023 | 10.06 | 10.15 | 9.920 | 10.04 | 26,236,176 | -0.04(-0.40%) |
Sep 07, 2023 | 10.17 | 10.27 | 9.930 | 10.08 | 44,536,640 | -0.50(-4.73%) |
Sep 06, 2023 | 10.71 | 10.91 | 10.47 | 10.58 | 31,376,070 | -0.23(-2.13%) |
Sep 05, 2023 | 10.73 | 11.18 | 10.72 | 10.81 | 37,861,992 | -0.19(-1.73%) |
Sep 01, 2023 | 10.53 | 11.35 | 10.50 | 11.00 | 77,064,256 | +0.73(+7.11%) |
Aug 31, 2023 | 10.73 | 10.80 | 10.26 | 10.27 | 51,035,312 | -0.40(-3.75%) |
Aug 30, 2023 | 10.43 | 10.79 | 10.39 | 10.67 | 46,198,800 | -0.22(-2.02%) |
Aug 29, 2023 | 10.30 | 10.94 | 9.460 | 10.89 | 124,185,248 | -0.13(-1.18%) |
Aug 28, 2023 | 11.05 | 11.13 | 10.70 | 11.02 | 41,760,424 | +0.19(+1.75%) |
Aug 25, 2023 | 10.58 | 10.87 | 10.48 | 10.83 | 31,666,260 | +0.19(+1.79%) |
Aug 24, 2023 | 10.96 | 11.11 | 10.62 | 10.64 | 27,064,354 | -0.20(-1.85%) |
Aug 23, 2023 | 10.56 | 11.00 | 10.50 | 10.84 | 30,297,920 | +0.05(+0.46%) |
Aug 22, 2023 | 11.29 | 11.33 | 10.53 | 10.79 | 43,592,188 | -0.16(-1.46%) |
Aug 21, 2023 | 10.73 | 11.17 | 10.54 | 10.95 | 53,968,368 | +0.28(+2.62%) |
Aug 18, 2023 | 10.95 | 11.15 | 10.62 | 10.67 | 68,527,056 | -0.83(-7.22%) |
Aug 17, 2023 | 11.91 | 12.40 | 11.47 | 11.50 | 73,212,512 | +0.10(+0.88%) |
Aug 16, 2023 | 11.18 | 11.76 | 11.15 | 11.40 | 59,384,164 | -0.43(-3.63%) |
Aug 15, 2023 | 12.26 | 12.34 | 11.55 | 11.83 | 71,272,048 | -0.69(-5.51%) |
Aug 14, 2023 | 12.40 | 12.55 | 11.94 | 12.52 | 67,196,888 | -0.38(-2.95%) |
Aug 11, 2023 | 12.77 | 13.01 | 12.55 | 12.90 | 54,695,752 | -0.35(-2.64%) |
Aug 10, 2023 | 13.61 | 13.97 | 13.19 | 13.25 | 55,552,024 | -0.21(-1.56%) |
Aug 09, 2023 | 13.94 | 14.12 | 13.21 | 13.46 | 57,602,416 | -0.61(-4.34%) |
Aug 08, 2023 | 13.95 | 14.17 | 13.73 | 14.07 | 62,924,672 | -0.75(-5.06%) |
Aug 07, 2023 | 15.02 | 15.20 | 14.38 | 14.82 | 53,702,088 | +0.10(+0.68%) |
Aug 04, 2023 | 15.86 | 16.18 | 14.70 | 14.72 | 85,225,336 | -0.74(-4.79%) |
Aug 03, 2023 | 14.68 | 15.86 | 14.66 | 15.46 | 86,488,784 | +0.89(+6.11%) |
Aug 02, 2023 | 13.80 | 14.76 | 13.67 | 14.57 | 79,448,232 | -0.06(-0.41%) |