Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.200 | 5.230 | 5.100 | 5.160 | 20,376 | +0.03(+0.58%) |
Oct 30, 2023 | 5.090 | 5.200 | 5.090 | 5.130 | 6,401 | -0.02(-0.39%) |
Oct 27, 2023 | 5.200 | 5.230 | 4.960 | 5.150 | 10,327 | -0.07(-1.34%) |
Oct 26, 2023 | 5.090 | 5.220 | 4.940 | 5.220 | 9,045 | +0.22(+4.40%) |
Oct 25, 2023 | 5.440 | 5.500 | 4.890 | 5.000 | 48,457 | -0.38(-7.06%) |
Oct 24, 2023 | 5.550 | 5.620 | 5.350 | 5.380 | 20,450 | -0.05(-0.92%) |
Oct 23, 2023 | 5.720 | 5.950 | 5.400 | 5.430 | 42,683 | -0.47(-7.97%) |
Oct 20, 2023 | 6.150 | 6.210 | 5.900 | 5.900 | 21,234 | -0.24(-3.91%) |
Oct 19, 2023 | 6.320 | 6.420 | 6.070 | 6.140 | 15,010 | -0.16(-2.54%) |
Oct 18, 2023 | 6.170 | 6.300 | 6.150 | 6.300 | 19,772 | +0.04(+0.64%) |
Oct 17, 2023 | 6.300 | 6.390 | 6.230 | 6.260 | 32,278 | -0.04(-0.63%) |
Oct 16, 2023 | 6.480 | 6.490 | 6.300 | 6.300 | 18,855 | -0.20(-3.08%) |
Oct 13, 2023 | 6.630 | 6.630 | 6.450 | 6.500 | 14,710 | -0.10(-1.52%) |
Oct 12, 2023 | 6.790 | 6.790 | 6.560 | 6.600 | 15,260 | -0.25(-3.65%) |
Oct 11, 2023 | 6.980 | 6.980 | 6.750 | 6.850 | 9,487 | +0.09(+1.33%) |
Oct 10, 2023 | 6.770 | 6.950 | 6.760 | 6.760 | 16,715 | -0.20(-2.87%) |
Oct 06, 2023 | 6.960 | 0 | +0.13(+1.90%) | |||
Oct 05, 2023 | 7.180 | 7.180 | 6.770 | 6.830 | 16,467 | -0.37(-5.14%) |
Oct 04, 2023 | 6.870 | 7.350 | 6.870 | 7.200 | 14,242 | +0.16(+2.27%) |
Oct 03, 2023 | 7.140 | 7.520 | 6.820 | 7.040 | 41,611 | -0.06(-0.85%) |
Oct 02, 2023 | 7.710 | 7.750 | 7.080 | 7.100 | 48,964 | -0.63(-8.15%) |
Sep 29, 2023 | 7.770 | 7.890 | 7.700 | 7.730 | 9,176 | +0.04(+0.52%) |
Sep 28, 2023 | 7.910 | 7.910 | 7.690 | 7.690 | 7,069 | -0.21(-2.66%) |
Sep 27, 2023 | 8.370 | 8.370 | 7.900 | 7.900 | 18,108 | -0.31(-3.78%) |
Sep 26, 2023 | 8.750 | 8.750 | 8.210 | 8.210 | 20,405 | -0.56(-6.39%) |
Sep 25, 2023 | 9.070 | 8.810 | 8.770 | 8.770 | 6,219 | -0.21(-2.34%) |
Sep 22, 2023 | 9.260 | 9.260 | 8.970 | 8.980 | 14,257 | -0.02(-0.22%) |
Sep 21, 2023 | 9.190 | 9.260 | 9.000 | 9.000 | 20,334 | -0.21(-2.28%) |
Sep 20, 2023 | 9.200 | 9.340 | 9.150 | 9.210 | 6,477 | +0.00(+0.00%) |
Sep 19, 2023 | 9.400 | 9.400 | 9.210 | 9.210 | 11,948 | -0.22(-2.33%) |
Sep 18, 2023 | 9.700 | 9.700 | 9.400 | 9.430 | 16,744 | -0.17(-1.77%) |
Sep 15, 2023 | 9.560 | 9.680 | 9.560 | 9.600 | 28,643 | -0.02(-0.21%) |
Sep 14, 2023 | 9.160 | 9.670 | 9.160 | 9.620 | 22,803 | +0.53(+5.83%) |
Sep 13, 2023 | 9.200 | 9.200 | 9.030 | 9.090 | 18,831 | +0.07(+0.78%) |
Sep 12, 2023 | 9.440 | 9.440 | 9.020 | 9.020 | 31,637 | -0.39(-4.14%) |
Sep 11, 2023 | 9.800 | 9.800 | 9.300 | 9.410 | 20,742 | -0.18(-1.88%) |
Sep 08, 2023 | 9.720 | 9.820 | 9.590 | 9.590 | 14,538 | -0.13(-1.34%) |
Sep 07, 2023 | 9.540 | 9.740 | 9.370 | 9.720 | 11,532 | +0.22(+2.32%) |
Sep 06, 2023 | 9.400 | 9.520 | 9.400 | 9.500 | 3,937 | -0.01(-0.11%) |
Sep 05, 2023 | 9.390 | 9.530 | 9.330 | 9.510 | 9,925 | +0.13(+1.39%) |
Sep 01, 2023 | 9.380 | 0 | -0.06(-0.64%) | |||
Aug 31, 2023 | 9.670 | 9.670 | 9.440 | 9.440 | 3,813 | -0.10(-1.05%) |
Aug 30, 2023 | 9.690 | 9.790 | 9.520 | 9.540 | 6,352 | -0.17(-1.75%) |
Aug 29, 2023 | 9.540 | 9.770 | 9.540 | 9.710 | 4,950 | +0.24(+2.53%) |
Aug 28, 2023 | 9.560 | 9.610 | 9.470 | 9.470 | 4,226 | -0.06(-0.63%) |
Aug 25, 2023 | 9.450 | 9.570 | 9.440 | 9.530 | 12,579 | +0.06(+0.63%) |
Aug 24, 2023 | 9.520 | 9.580 | 9.470 | 9.470 | 6,746 | -0.01(-0.11%) |
Aug 23, 2023 | 9.330 | 9.540 | 9.310 | 9.480 | 2,202 | +0.16(+1.72%) |
Aug 22, 2023 | 9.420 | 9.420 | 9.280 | 9.320 | 4,421 | -0.08(-0.85%) |
Aug 21, 2023 | 9.400 | 9.410 | 9.330 | 9.400 | 3,690 | +0.04(+0.43%) |
Aug 18, 2023 | 9.410 | 9.480 | 9.360 | 9.360 | 9,843 | -0.23(-2.40%) |
Aug 17, 2023 | 9.570 | 9.650 | 9.550 | 9.590 | 9,060 | +0.00(+0.00%) |
Aug 16, 2023 | 9.460 | 9.620 | 9.450 | 9.590 | 7,452 | +0.09(+0.95%) |
Aug 15, 2023 | 9.480 | 9.540 | 9.430 | 9.500 | 6,805 | +0.01(+0.11%) |
Aug 14, 2023 | 9.620 | 9.620 | 9.450 | 9.490 | 9,194 | -0.16(-1.66%) |
Aug 11, 2023 | 9.610 | 9.670 | 9.500 | 9.650 | 8,410 | +0.13(+1.37%) |
Aug 10, 2023 | 9.500 | 9.610 | 9.420 | 9.520 | 7,300 | +0.00(+0.00%) |
Aug 09, 2023 | 9.480 | 9.590 | 9.260 | 9.520 | 16,295 | +0.18(+1.93%) |
Aug 08, 2023 | 9.400 | 9.470 | 9.340 | 9.340 | 5,716 | -0.06(-0.64%) |
Aug 04, 2023 | 9.400 | 0 | -0.01(-0.11%) | |||
Aug 03, 2023 | 9.530 | 9.550 | 9.410 | 9.410 | 3,393 | -0.10(-1.05%) |
Aug 02, 2023 | 9.600 | 9.650 | 9.370 | 9.510 | 7,829 | -0.10(-1.04%) |