Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.590 | 6.890 | 6.560 | 6.700 | 1,304,670 | -0.01(-0.15%) |
Oct 30, 2023 | 6.950 | 7.060 | 6.660 | 6.710 | 2,005,223 | -0.14(-2.04%) |
Oct 27, 2023 | 6.900 | 7.145 | 6.820 | 6.850 | 1,978,510 | +0.09(+1.33%) |
Oct 26, 2023 | 6.780 | 6.960 | 6.720 | 6.760 | 2,513,467 | -0.07(-1.02%) |
Oct 25, 2023 | 6.740 | 7.098 | 6.700 | 6.830 | 2,175,863 | +0.09(+1.34%) |
Oct 24, 2023 | 6.530 | 6.830 | 6.510 | 6.740 | 3,003,446 | +0.19(+2.90%) |
Oct 23, 2023 | 6.800 | 6.850 | 6.320 | 6.550 | 4,112,388 | -0.41(-5.89%) |
Oct 20, 2023 | 7.050 | 7.130 | 6.690 | 6.960 | 2,570,553 | -0.16(-2.25%) |
Oct 19, 2023 | 8.060 | 8.070 | 7.015 | 7.120 | 3,698,073 | -1.04(-12.75%) |
Oct 18, 2023 | 8.860 | 8.970 | 8.120 | 8.160 | 3,719,324 | -0.94(-10.33%) |
Oct 17, 2023 | 9.020 | 9.320 | 8.919 | 9.100 | 2,458,422 | -0.23(-2.47%) |
Oct 16, 2023 | 8.790 | 9.340 | 8.500 | 9.330 | 3,628,360 | +0.65(+7.49%) |
Oct 13, 2023 | 9.500 | 9.570 | 8.570 | 8.680 | 3,874,989 | -0.90(-9.39%) |
Oct 12, 2023 | 9.910 | 10.00 | 9.450 | 9.580 | 3,211,359 | -0.28(-2.84%) |
Oct 11, 2023 | 10.57 | 10.58 | 9.600 | 9.860 | 4,835,649 | -0.84(-7.85%) |
Oct 10, 2023 | 11.09 | 11.19 | 10.55 | 10.70 | 3,702,603 | -0.37(-3.34%) |
Oct 09, 2023 | 11.50 | 11.50 | 10.12 | 11.07 | 4,076,814 | -0.42(-3.66%) |
Oct 06, 2023 | 10.81 | 11.79 | 10.56 | 11.49 | 5,552,671 | +0.59(+5.41%) |
Oct 05, 2023 | 11.91 | 12.38 | 10.04 | 10.90 | 6,762,095 | -0.82(-7.00%) |
Oct 04, 2023 | 10.50 | 11.80 | 10.08 | 11.72 | 7,117,608 | -4.47(-27.61%) |
Oct 03, 2023 | 15.88 | 16.23 | 15.78 | 16.19 | 1,951,892 | +0.16(+1.00%) |
Oct 02, 2023 | 16.66 | 16.73 | 15.64 | 16.03 | 4,099,260 | -0.98(-5.76%) |
Sep 29, 2023 | 17.50 | 18.75 | 16.92 | 17.01 | 8,150,453 | -0.12(-0.70%) |
Sep 28, 2023 | 16.33 | 17.25 | 16.21 | 17.13 | 2,075,644 | +0.83(+5.09%) |
Sep 27, 2023 | 17.30 | 17.34 | 16.12 | 16.30 | 3,636,857 | -0.91(-5.29%) |
Sep 26, 2023 | 17.59 | 17.88 | 17.11 | 17.21 | 1,448,788 | -0.60(-3.37%) |
Sep 25, 2023 | 17.62 | 17.81 | 17.61 | 17.81 | 1,070,814 | -0.03(-0.17%) |
Sep 22, 2023 | 18.25 | 18.50 | 17.81 | 17.84 | 1,096,231 | -0.10(-0.56%) |
Sep 21, 2023 | 17.96 | 18.12 | 17.64 | 17.94 | 1,533,223 | -0.27(-1.48%) |
Sep 20, 2023 | 19.00 | 19.07 | 18.20 | 18.21 | 1,911,961 | -0.65(-3.45%) |
Sep 19, 2023 | 20.33 | 20.33 | 18.85 | 18.86 | 2,878,717 | -1.46(-7.19%) |
Sep 18, 2023 | 21.08 | 21.40 | 20.28 | 20.32 | 2,820,380 | -0.72(-3.42%) |
Sep 15, 2023 | 19.94 | 21.14 | 19.90 | 21.04 | 4,580,392 | +1.20(+6.05%) |
Sep 14, 2023 | 19.41 | 19.92 | 19.21 | 19.84 | 1,927,053 | +0.73(+3.82%) |
Sep 13, 2023 | 19.44 | 19.71 | 18.95 | 19.11 | 1,837,354 | +0.20(+1.06%) |
Sep 12, 2023 | 19.28 | 20.06 | 18.78 | 18.91 | 2,911,596 | -0.23(-1.20%) |
Sep 11, 2023 | 18.42 | 19.67 | 18.39 | 19.14 | 3,604,659 | +1.32(+7.41%) |
Sep 08, 2023 | 18.08 | 18.08 | 17.61 | 17.82 | 787,682 | -0.27(-1.49%) |
Sep 07, 2023 | 18.12 | 18.20 | 17.80 | 18.09 | 780,181 | -0.35(-1.90%) |
Sep 06, 2023 | 18.85 | 18.89 | 18.31 | 18.44 | 763,062 | -0.46(-2.43%) |
Sep 05, 2023 | 18.55 | 19.16 | 18.49 | 18.90 | 1,258,786 | +0.34(+1.83%) |
Sep 01, 2023 | 18.56 | 18.68 | 18.41 | 18.56 | 747,566 | +0.24(+1.31%) |
Aug 31, 2023 | 18.45 | 18.53 | 18.11 | 18.32 | 856,892 | -0.04(-0.22%) |
Aug 30, 2023 | 18.21 | 18.37 | 18.06 | 18.36 | 819,662 | +0.13(+0.71%) |
Aug 29, 2023 | 17.56 | 18.28 | 17.37 | 18.23 | 1,055,252 | +0.67(+3.82%) |
Aug 28, 2023 | 17.24 | 17.65 | 17.18 | 17.56 | 871,485 | +0.36(+2.09%) |
Aug 25, 2023 | 17.28 | 17.39 | 16.83 | 17.20 | 1,256,032 | -0.02(-0.12%) |
Aug 24, 2023 | 17.52 | 17.52 | 17.13 | 17.22 | 1,956,592 | -0.27(-1.54%) |
Aug 23, 2023 | 16.87 | 17.51 | 16.81 | 17.49 | 1,124,449 | +0.63(+3.74%) |
Aug 22, 2023 | 17.50 | 17.50 | 16.85 | 16.86 | 1,194,239 | -0.48(-2.77%) |
Aug 21, 2023 | 16.59 | 17.47 | 16.56 | 17.34 | 1,521,466 | +0.79(+4.77%) |
Aug 18, 2023 | 16.37 | 16.57 | 16.07 | 16.55 | 2,291,613 | -0.08(-0.48%) |
Aug 17, 2023 | 17.08 | 17.10 | 16.60 | 16.63 | 1,833,739 | -0.32(-1.89%) |
Aug 16, 2023 | 17.36 | 17.42 | 16.94 | 16.95 | 1,707,932 | -0.48(-2.75%) |
Aug 15, 2023 | 18.02 | 18.06 | 17.39 | 17.43 | 1,989,153 | -0.84(-4.60%) |
Aug 14, 2023 | 17.92 | 18.55 | 17.92 | 18.27 | 1,439,631 | -0.04(-0.22%) |
Aug 11, 2023 | 18.40 | 18.50 | 17.88 | 18.31 | 2,263,236 | -0.32(-1.72%) |
Aug 10, 2023 | 19.05 | 19.27 | 18.38 | 18.63 | 2,243,801 | -0.11(-0.59%) |
Aug 09, 2023 | 18.77 | 18.81 | 18.49 | 18.74 | 1,048,882 | +0.09(+0.48%) |
Aug 08, 2023 | 18.52 | 18.66 | 18.36 | 18.65 | 1,274,073 | -0.08(-0.43%) |
Aug 07, 2023 | 19.24 | 19.24 | 18.63 | 18.73 | 1,886,467 | -0.62(-3.20%) |
Aug 04, 2023 | 19.12 | 19.81 | 19.00 | 19.35 | 1,299,987 | +0.27(+1.42%) |
Aug 03, 2023 | 19.25 | 19.35 | 19.07 | 19.08 | 1,110,531 | -0.06(-0.31%) |
Aug 02, 2023 | 19.13 | 19.31 | 18.70 | 19.14 | 1,999,452 | -0.27(-1.39%) |