Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.920 | 8.320 | 7.310 | 7.680 | 96,722 | -0.38(-4.71%) |
Oct 30, 2023 | 9.040 | 9.240 | 7.930 | 8.060 | 101,727 | -0.75(-8.51%) |
Oct 27, 2023 | 9.300 | 9.300 | 8.720 | 8.810 | 69,695 | -0.39(-4.24%) |
Oct 26, 2023 | 9.770 | 10.00 | 9.130 | 9.200 | 107,368 | -0.28(-2.95%) |
Oct 25, 2023 | 8.700 | 10.11 | 8.660 | 9.480 | 36,922 | +0.63(+7.12%) |
Oct 24, 2023 | 8.755 | 9.640 | 8.715 | 8.850 | 102,000 | +0.15(+1.72%) |
Oct 23, 2023 | 9.090 | 9.860 | 8.700 | 8.700 | 48,356 | -0.27(-3.01%) |
Oct 20, 2023 | 8.680 | 9.400 | 8.281 | 8.970 | 74,929 | +0.32(+3.70%) |
Oct 19, 2023 | 8.760 | 8.910 | 8.650 | 8.650 | 27,987 | -0.23(-2.59%) |
Oct 18, 2023 | 8.750 | 9.000 | 8.730 | 8.880 | 84,267 | -0.11(-1.22%) |
Oct 17, 2023 | 9.000 | 9.400 | 8.641 | 8.990 | 35,155 | +0.07(+0.78%) |
Oct 16, 2023 | 9.460 | 9.479 | 8.860 | 8.920 | 41,652 | -0.33(-3.57%) |
Oct 13, 2023 | 9.240 | 9.580 | 8.900 | 9.250 | 159,158 | +0.28(+3.12%) |
Oct 12, 2023 | 9.100 | 9.100 | 8.780 | 8.970 | 19,391 | -0.03(-0.33%) |
Oct 11, 2023 | 9.190 | 9.190 | 9.000 | 9.000 | 11,265 | +0.06(+0.67%) |
Oct 10, 2023 | 9.030 | 9.030 | 8.880 | 8.940 | 25,443 | +0.01(+0.11%) |
Oct 09, 2023 | 8.750 | 9.250 | 8.240 | 8.930 | 47,016 | -0.02(-0.22%) |
Oct 06, 2023 | 9.410 | 9.420 | 8.830 | 8.950 | 76,923 | -0.42(-4.48%) |
Oct 05, 2023 | 9.660 | 10.21 | 9.290 | 9.370 | 111,146 | -0.19(-1.99%) |
Oct 04, 2023 | 9.810 | 9.810 | 9.350 | 9.560 | 19,285 | -0.09(-0.93%) |
Oct 03, 2023 | 9.270 | 10.61 | 9.150 | 9.650 | 292,518 | +0.24(+2.55%) |
Oct 02, 2023 | 9.230 | 10.03 | 8.670 | 9.410 | 68,740 | -0.01(-0.11%) |
Sep 29, 2023 | 8.460 | 9.610 | 8.344 | 9.420 | 74,652 | +0.96(+11.35%) |
Sep 28, 2023 | 8.260 | 8.480 | 7.930 | 8.460 | 22,455 | +0.09(+1.08%) |
Sep 27, 2023 | 8.560 | 9.490 | 8.160 | 8.370 | 102,847 | -0.18(-2.11%) |
Sep 26, 2023 | 8.810 | 9.610 | 8.430 | 8.550 | 71,421 | -0.50(-5.58%) |
Sep 25, 2023 | 8.630 | 9.085 | 8.810 | 9.055 | 93,592 | +0.22(+2.55%) |
Sep 22, 2023 | 9.750 | 10.22 | 8.570 | 8.830 | 123,157 | -1.01(-10.26%) |
Sep 21, 2023 | 10.11 | 10.85 | 9.810 | 9.840 | 90,481 | -0.36(-3.53%) |
Sep 20, 2023 | 10.77 | 11.01 | 10.02 | 10.20 | 286,998 | -0.38(-3.59%) |
Sep 19, 2023 | 8.790 | 10.94 | 8.301 | 10.58 | 184,999 | +1.81(+20.64%) |
Sep 18, 2023 | 7.460 | 8.840 | 7.001 | 8.770 | 160,356 | +1.18(+15.55%) |
Sep 15, 2023 | 6.610 | 7.900 | 6.450 | 7.590 | 1,835,997 | +0.98(+14.83%) |
Sep 14, 2023 | 6.600 | 7.400 | 6.130 | 6.610 | 89,074 | +0.04(+0.61%) |
Sep 13, 2023 | 7.120 | 7.330 | 6.570 | 6.570 | 112,576 | -0.58(-8.11%) |
Sep 12, 2023 | 7.350 | 8.070 | 7.040 | 7.150 | 68,317 | -0.27(-3.64%) |
Sep 11, 2023 | 8.220 | 8.990 | 7.240 | 7.420 | 101,544 | -0.81(-9.84%) |
Sep 08, 2023 | 7.890 | 9.400 | 7.890 | 8.230 | 111,438 | +0.23(+2.88%) |
Sep 07, 2023 | 7.640 | 8.320 | 7.640 | 8.000 | 83,683 | +0.39(+5.12%) |
Sep 06, 2023 | 7.600 | 8.830 | 7.430 | 7.610 | 137,951 | +0.23(+3.12%) |
Sep 05, 2023 | 7.850 | 7.970 | 7.100 | 7.380 | 84,428 | -0.52(-6.58%) |
Sep 01, 2023 | 7.890 | 8.270 | 7.740 | 7.900 | 44,077 | +0.03(+0.38%) |
Aug 31, 2023 | 8.020 | 8.530 | 7.710 | 7.870 | 91,806 | -0.11(-1.38%) |
Aug 30, 2023 | 8.260 | 8.885 | 7.600 | 7.980 | 56,461 | -0.24(-2.92%) |
Aug 29, 2023 | 7.860 | 8.940 | 7.860 | 8.220 | 77,174 | +0.22(+2.75%) |
Aug 28, 2023 | 7.590 | 8.245 | 7.270 | 8.000 | 126,788 | +0.32(+4.17%) |
Aug 25, 2023 | 7.490 | 8.100 | 7.234 | 7.680 | 113,674 | +0.14(+1.86%) |
Aug 24, 2023 | 7.920 | 8.300 | 7.020 | 7.540 | 137,438 | -0.52(-6.45%) |
Aug 23, 2023 | 7.670 | 9.000 | 7.470 | 8.060 | 210,523 | +0.61(+8.19%) |
Aug 22, 2023 | 7.880 | 9.119 | 7.145 | 7.450 | 200,615 | -0.51(-6.41%) |
Aug 21, 2023 | 6.270 | 9.170 | 6.270 | 7.960 | 788,083 | +1.78(+28.80%) |
Aug 18, 2023 | 6.060 | 6.360 | 6.060 | 6.180 | 22,989 | +0.18(+3.00%) |
Aug 17, 2023 | 6.140 | 6.639 | 5.970 | 6.000 | 36,803 | -0.05(-0.83%) |
Aug 16, 2023 | 6.130 | 6.175 | 5.550 | 6.050 | 20,135 | +0.32(+5.58%) |
Aug 15, 2023 | 5.450 | 5.930 | 5.000 | 5.730 | 43,495 | +0.10(+1.78%) |
Aug 14, 2023 | 6.070 | 6.229 | 5.500 | 5.630 | 10,348 | -0.30(-5.06%) |
Aug 11, 2023 | 5.640 | 6.229 | 5.640 | 5.930 | 21,599 | +0.25(+4.40%) |
Aug 10, 2023 | 6.150 | 6.340 | 5.520 | 5.680 | 21,490 | -0.15(-2.57%) |
Aug 09, 2023 | 5.820 | 6.115 | 5.600 | 5.830 | 39,902 | +0.16(+2.82%) |
Aug 08, 2023 | 5.950 | 5.970 | 5.511 | 5.670 | 19,293 | -0.19(-3.24%) |
Aug 07, 2023 | 5.830 | 5.980 | 5.500 | 5.860 | 13,896 | +0.27(+4.83%) |
Aug 04, 2023 | 5.600 | 5.790 | 5.500 | 5.590 | 31,546 | -0.10(-1.76%) |
Aug 03, 2023 | 5.630 | 5.870 | 5.470 | 5.690 | 87,085 | +0.10(+1.79%) |
Aug 02, 2023 | 5.680 | 5.680 | 5.300 | 5.590 | 101,849 | +0.03(+0.54%) |