Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.790 | 5.255 | 4.760 | 5.240 | 2,386,492 | +0.41(+8.49%) |
Oct 30, 2023 | 5.150 | 5.210 | 4.810 | 4.830 | 2,523,314 | -0.32(-6.21%) |
Oct 27, 2023 | 5.280 | 5.280 | 5.070 | 5.150 | 1,431,014 | -0.05(-0.96%) |
Oct 26, 2023 | 5.290 | 5.420 | 5.180 | 5.200 | 1,321,924 | -0.09(-1.70%) |
Oct 25, 2023 | 5.450 | 5.470 | 5.280 | 5.290 | 1,275,106 | -0.30(-5.37%) |
Oct 24, 2023 | 5.480 | 5.755 | 5.480 | 5.590 | 1,655,174 | +0.21(+3.90%) |
Oct 23, 2023 | 5.540 | 5.550 | 5.380 | 5.380 | 1,792,567 | -0.21(-3.76%) |
Oct 20, 2023 | 5.720 | 5.815 | 5.535 | 5.590 | 1,257,264 | -0.15(-2.61%) |
Oct 19, 2023 | 5.820 | 5.890 | 5.730 | 5.740 | 1,222,128 | -0.04(-0.69%) |
Oct 18, 2023 | 5.820 | 5.835 | 5.693 | 5.780 | 1,580,003 | -0.13(-2.20%) |
Oct 17, 2023 | 5.820 | 6.030 | 5.640 | 5.910 | 1,644,687 | +0.02(+0.34%) |
Oct 16, 2023 | 5.940 | 6.010 | 5.830 | 5.890 | 1,425,975 | +0.00(+0.00%) |
Oct 13, 2023 | 6.250 | 6.260 | 5.800 | 5.890 | 2,478,172 | -0.36(-5.76%) |
Oct 12, 2023 | 6.360 | 6.500 | 6.140 | 6.250 | 1,333,628 | -0.05(-0.79%) |
Oct 11, 2023 | 6.470 | 6.550 | 6.240 | 6.300 | 940,781 | -0.06(-0.94%) |
Oct 10, 2023 | 6.050 | 6.560 | 6.050 | 6.360 | 1,400,351 | +0.31(+5.12%) |
Oct 09, 2023 | 6.280 | 6.420 | 6.000 | 6.050 | 1,531,343 | -0.38(-5.91%) |
Oct 06, 2023 | 6.210 | 6.455 | 6.170 | 6.430 | 1,357,788 | +0.11(+1.74%) |
Oct 05, 2023 | 6.710 | 6.735 | 6.265 | 6.320 | 1,716,736 | -0.41(-6.09%) |
Oct 04, 2023 | 6.730 | 6.770 | 6.545 | 6.730 | 1,328,059 | +0.05(+0.75%) |
Oct 03, 2023 | 6.850 | 6.930 | 6.610 | 6.680 | 1,194,167 | -0.27(-3.88%) |
Oct 02, 2023 | 6.950 | 7.095 | 6.865 | 6.950 | 1,351,855 | +0.00(+0.00%) |
Sep 29, 2023 | 7.010 | 7.070 | 6.821 | 6.950 | 2,601,321 | +0.13(+1.91%) |
Sep 28, 2023 | 6.880 | 7.125 | 6.730 | 6.820 | 2,049,481 | -0.05(-0.73%) |
Sep 27, 2023 | 6.890 | 6.990 | 6.720 | 6.870 | 937,090 | +0.08(+1.18%) |
Sep 26, 2023 | 6.950 | 7.060 | 6.745 | 6.790 | 1,436,681 | -0.23(-3.28%) |
Sep 25, 2023 | 6.870 | 7.040 | 6.955 | 7.020 | 1,155,378 | +0.06(+0.86%) |
Sep 22, 2023 | 6.980 | 7.170 | 6.880 | 6.960 | 1,353,358 | +0.14(+2.05%) |
Sep 21, 2023 | 7.010 | 7.080 | 6.810 | 6.820 | 1,424,732 | -0.42(-5.80%) |
Sep 20, 2023 | 7.520 | 7.590 | 7.225 | 7.240 | 869,853 | -0.24(-3.21%) |
Sep 19, 2023 | 7.700 | 7.700 | 7.440 | 7.480 | 1,157,738 | -0.22(-2.86%) |
Sep 18, 2023 | 7.500 | 7.780 | 7.440 | 7.700 | 1,180,976 | +0.11(+1.45%) |
Sep 15, 2023 | 7.770 | 7.815 | 7.530 | 7.590 | 6,439,733 | -0.18(-2.32%) |
Sep 14, 2023 | 7.850 | 8.045 | 7.740 | 7.770 | 1,712,789 | +0.02(+0.26%) |
Sep 13, 2023 | 8.040 | 8.070 | 7.740 | 7.750 | 1,890,305 | -0.33(-4.08%) |
Sep 12, 2023 | 8.100 | 8.360 | 8.070 | 8.080 | 2,787,341 | -0.03(-0.37%) |
Sep 11, 2023 | 8.420 | 8.459 | 7.950 | 8.110 | 2,052,707 | -0.15(-1.82%) |
Sep 08, 2023 | 8.230 | 8.335 | 8.105 | 8.260 | 1,468,675 | +0.01(+0.12%) |
Sep 07, 2023 | 8.350 | 8.370 | 8.060 | 8.250 | 2,396,310 | -0.30(-3.51%) |
Sep 06, 2023 | 8.580 | 8.780 | 8.480 | 8.550 | 2,333,419 | -0.03(-0.35%) |
Sep 05, 2023 | 8.500 | 8.855 | 8.500 | 8.580 | 1,582,068 | -0.18(-2.05%) |
Sep 01, 2023 | 8.900 | 8.949 | 8.700 | 8.760 | 1,323,659 | -0.07(-0.79%) |
Aug 31, 2023 | 8.470 | 8.890 | 8.430 | 8.830 | 3,066,769 | +0.39(+4.62%) |
Aug 30, 2023 | 8.140 | 8.475 | 8.011 | 8.440 | 3,201,136 | +0.26(+3.18%) |
Aug 29, 2023 | 8.200 | 8.390 | 8.010 | 8.180 | 2,881,229 | -0.24(-2.85%) |
Aug 28, 2023 | 8.500 | 8.590 | 8.065 | 8.420 | 2,128,190 | -0.07(-0.82%) |
Aug 25, 2023 | 8.350 | 8.570 | 8.172 | 8.490 | 1,546,183 | +0.20(+2.41%) |
Aug 24, 2023 | 8.800 | 8.860 | 8.025 | 8.290 | 2,693,331 | -0.32(-3.72%) |
Aug 23, 2023 | 8.460 | 8.692 | 8.280 | 8.610 | 1,670,968 | +0.13(+1.53%) |
Aug 22, 2023 | 8.600 | 8.645 | 8.040 | 8.480 | 2,692,580 | +0.07(+0.83%) |
Aug 21, 2023 | 7.960 | 8.470 | 7.830 | 8.410 | 1,981,054 | +0.49(+6.19%) |
Aug 18, 2023 | 7.610 | 8.050 | 7.500 | 7.920 | 1,984,760 | +0.14(+1.86%) |
Aug 17, 2023 | 8.190 | 8.210 | 7.390 | 7.775 | 3,884,859 | -0.47(-5.76%) |
Aug 16, 2023 | 9.010 | 9.020 | 8.220 | 8.250 | 3,972,629 | -0.76(-8.44%) |
Aug 15, 2023 | 9.810 | 10.10 | 8.460 | 9.010 | 8,675,261 | +0.40(+4.65%) |
Aug 14, 2023 | 8.280 | 8.680 | 8.150 | 8.610 | 2,865,947 | +0.31(+3.73%) |
Aug 11, 2023 | 8.760 | 8.800 | 8.235 | 8.300 | 2,678,327 | -0.56(-6.32%) |
Aug 10, 2023 | 8.900 | 9.075 | 8.765 | 8.860 | 1,436,243 | +0.02(+0.23%) |
Aug 09, 2023 | 9.170 | 9.220 | 8.710 | 8.840 | 1,777,411 | -0.34(-3.70%) |
Aug 08, 2023 | 9.100 | 9.200 | 8.870 | 9.180 | 1,333,140 | -0.16(-1.71%) |
Aug 07, 2023 | 9.700 | 9.700 | 9.070 | 9.340 | 1,387,522 | -0.35(-3.61%) |
Aug 04, 2023 | 9.790 | 9.920 | 9.550 | 9.690 | 1,092,645 | -0.19(-1.92%) |
Aug 03, 2023 | 9.860 | 10.02 | 9.710 | 9.880 | 811,124 | -0.07(-0.70%) |
Aug 02, 2023 | 10.59 | 10.60 | 9.790 | 9.950 | 1,560,974 | -0.88(-8.13%) |