Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.080 | 6.340 | 6.030 | 6.220 | 349,321 | +0.15(+2.47%) |
Oct 30, 2023 | 5.870 | 6.170 | 5.870 | 6.070 | 481,133 | +0.27(+4.66%) |
Oct 27, 2023 | 5.940 | 5.980 | 5.650 | 5.800 | 358,449 | -0.10(-1.69%) |
Oct 26, 2023 | 6.330 | 6.345 | 5.840 | 5.900 | 385,513 | -0.40(-6.35%) |
Oct 25, 2023 | 6.460 | 6.470 | 6.245 | 6.300 | 683,552 | -0.17(-2.63%) |
Oct 24, 2023 | 6.280 | 6.610 | 6.270 | 6.470 | 300,499 | +0.30(+4.86%) |
Oct 23, 2023 | 6.060 | 6.320 | 6.000 | 6.170 | 179,064 | +0.03(+0.49%) |
Oct 20, 2023 | 5.980 | 6.250 | 5.795 | 6.140 | 364,239 | +0.17(+2.85%) |
Oct 19, 2023 | 6.480 | 6.480 | 5.950 | 5.970 | 423,700 | -0.52(-8.01%) |
Oct 18, 2023 | 6.760 | 6.930 | 6.470 | 6.490 | 232,152 | -0.36(-5.26%) |
Oct 17, 2023 | 6.640 | 6.920 | 6.600 | 6.850 | 188,214 | +0.15(+2.24%) |
Oct 16, 2023 | 6.730 | 6.820 | 6.650 | 6.700 | 170,615 | +0.08(+1.21%) |
Oct 13, 2023 | 6.830 | 6.950 | 6.530 | 6.620 | 209,591 | -0.21(-3.07%) |
Oct 12, 2023 | 7.170 | 7.170 | 6.730 | 6.830 | 179,082 | -0.33(-4.61%) |
Oct 11, 2023 | 7.340 | 7.400 | 7.080 | 7.160 | 178,356 | -0.14(-1.92%) |
Oct 10, 2023 | 7.130 | 7.390 | 7.125 | 7.300 | 199,722 | +0.21(+2.96%) |
Oct 09, 2023 | 6.870 | 7.100 | 6.740 | 7.090 | 169,431 | +0.11(+1.58%) |
Oct 06, 2023 | 6.910 | 7.110 | 6.770 | 6.980 | 248,701 | -0.01(-0.14%) |
Oct 05, 2023 | 7.010 | 7.130 | 6.800 | 6.990 | 220,475 | -0.03(-0.43%) |
Oct 04, 2023 | 6.890 | 7.125 | 6.840 | 7.020 | 195,943 | +0.12(+1.74%) |
Oct 03, 2023 | 7.090 | 7.210 | 6.870 | 6.900 | 256,434 | -0.25(-3.50%) |
Oct 02, 2023 | 7.200 | 7.250 | 7.070 | 7.150 | 176,046 | -0.05(-0.69%) |
Sep 29, 2023 | 7.500 | 7.500 | 7.070 | 7.200 | 336,767 | -0.19(-2.57%) |
Sep 28, 2023 | 7.160 | 7.500 | 7.080 | 7.390 | 478,321 | +0.21(+2.92%) |
Sep 27, 2023 | 7.250 | 7.415 | 7.070 | 7.180 | 341,610 | -0.03(-0.42%) |
Sep 26, 2023 | 7.050 | 7.460 | 7.050 | 7.210 | 501,888 | +0.14(+1.98%) |
Sep 25, 2023 | 7.160 | 7.190 | 7.050 | 7.070 | 360,504 | -0.17(-2.35%) |
Sep 22, 2023 | 7.800 | 7.800 | 7.210 | 7.240 | 431,351 | -0.50(-6.52%) |
Sep 21, 2023 | 7.780 | 8.010 | 7.650 | 7.745 | 633,291 | -0.17(-2.09%) |
Sep 20, 2023 | 7.960 | 8.120 | 7.890 | 7.910 | 337,077 | -0.02(-0.25%) |
Sep 19, 2023 | 7.790 | 8.010 | 7.700 | 7.930 | 237,843 | +0.09(+1.15%) |
Sep 18, 2023 | 7.860 | 7.910 | 7.680 | 7.840 | 262,480 | -0.06(-0.76%) |
Sep 15, 2023 | 8.400 | 8.520 | 7.720 | 7.900 | 664,500 | -0.47(-5.62%) |
Sep 14, 2023 | 8.240 | 8.420 | 8.130 | 8.370 | 300,082 | +0.20(+2.45%) |
Sep 13, 2023 | 8.490 | 8.600 | 8.150 | 8.170 | 273,915 | -0.36(-4.22%) |
Sep 12, 2023 | 8.330 | 8.570 | 8.160 | 8.530 | 243,365 | +0.16(+1.91%) |
Sep 11, 2023 | 8.460 | 8.630 | 8.280 | 8.370 | 254,171 | +0.00(+0.00%) |
Sep 08, 2023 | 8.630 | 8.745 | 8.280 | 8.370 | 203,353 | -0.22(-2.56%) |
Sep 07, 2023 | 8.660 | 8.760 | 8.295 | 8.590 | 490,431 | -0.16(-1.83%) |
Sep 06, 2023 | 8.880 | 8.920 | 8.630 | 8.750 | 199,380 | -0.19(-2.13%) |
Sep 05, 2023 | 8.860 | 9.160 | 8.680 | 8.940 | 247,542 | +0.07(+0.79%) |
Sep 01, 2023 | 9.090 | 9.205 | 8.743 | 8.870 | 332,491 | -0.18(-1.99%) |
Aug 31, 2023 | 9.230 | 9.330 | 9.020 | 9.050 | 210,225 | -0.09(-0.98%) |
Aug 30, 2023 | 9.340 | 9.524 | 9.040 | 9.140 | 286,079 | -0.21(-2.25%) |
Aug 29, 2023 | 9.450 | 9.610 | 9.330 | 9.350 | 147,124 | -0.09(-0.95%) |
Aug 28, 2023 | 9.610 | 9.670 | 9.370 | 9.440 | 113,226 | -0.06(-0.63%) |
Aug 25, 2023 | 9.520 | 9.610 | 9.350 | 9.500 | 210,144 | +0.01(+0.11%) |
Aug 24, 2023 | 9.630 | 9.650 | 9.320 | 9.490 | 235,199 | -0.14(-1.45%) |
Aug 23, 2023 | 10.17 | 10.36 | 9.540 | 9.630 | 292,815 | -0.56(-5.50%) |
Aug 22, 2023 | 9.820 | 10.21 | 9.610 | 10.19 | 185,493 | +0.50(+5.16%) |
Aug 21, 2023 | 9.670 | 9.780 | 9.550 | 9.690 | 169,532 | +0.04(+0.41%) |
Aug 18, 2023 | 9.670 | 9.840 | 9.600 | 9.650 | 187,333 | -0.18(-1.83%) |
Aug 17, 2023 | 10.51 | 10.52 | 9.724 | 9.830 | 328,041 | -0.69(-6.56%) |
Aug 16, 2023 | 10.53 | 10.69 | 10.49 | 10.52 | 162,130 | -0.02(-0.19%) |
Aug 15, 2023 | 10.70 | 10.74 | 10.46 | 10.54 | 188,234 | -0.24(-2.23%) |
Aug 14, 2023 | 10.53 | 10.80 | 10.41 | 10.78 | 128,155 | +0.16(+1.51%) |
Aug 11, 2023 | 10.60 | 10.68 | 10.44 | 10.62 | 188,832 | -0.10(-0.93%) |
Aug 10, 2023 | 10.46 | 10.73 | 10.34 | 10.72 | 268,256 | +0.36(+3.47%) |
Aug 09, 2023 | 10.28 | 10.69 | 10.12 | 10.36 | 294,316 | +0.09(+0.88%) |
Aug 08, 2023 | 10.27 | 10.40 | 10.14 | 10.27 | 296,759 | -0.07(-0.68%) |
Aug 07, 2023 | 10.17 | 10.39 | 10.07 | 10.34 | 234,173 | +0.20(+1.97%) |
Aug 04, 2023 | 10.40 | 10.44 | 10.06 | 10.14 | 187,584 | -0.19(-1.84%) |
Aug 03, 2023 | 10.50 | 10.75 | 10.24 | 10.33 | 206,870 | -0.26(-2.46%) |
Aug 02, 2023 | 11.03 | 11.08 | 10.58 | 10.59 | 228,381 | -0.65(-5.78%) |