Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.380 | 6.150 | 5.210 | 5.910 | 645,011 | +0.56(+10.47%) |
Oct 30, 2023 | 5.510 | 5.516 | 5.160 | 5.350 | 259,344 | -0.14(-2.55%) |
Oct 27, 2023 | 5.660 | 5.721 | 5.260 | 5.490 | 282,892 | -0.12(-2.14%) |
Oct 26, 2023 | 5.900 | 5.949 | 5.423 | 5.610 | 319,740 | -0.44(-7.27%) |
Oct 25, 2023 | 5.700 | 6.430 | 5.630 | 6.050 | 730,067 | +0.34(+6.05%) |
Oct 24, 2023 | 5.160 | 5.740 | 5.120 | 5.705 | 660,792 | +0.50(+9.50%) |
Oct 23, 2023 | 5.410 | 5.410 | 5.066 | 5.210 | 516,640 | -0.24(-4.40%) |
Oct 20, 2023 | 5.690 | 6.440 | 5.395 | 5.450 | 1,250,027 | -0.21(-3.80%) |
Oct 19, 2023 | 6.610 | 6.610 | 5.640 | 5.665 | 1,051,394 | -1.07(-15.82%) |
Oct 18, 2023 | 7.450 | 7.450 | 6.640 | 6.730 | 830,068 | -0.82(-10.86%) |
Oct 17, 2023 | 7.060 | 8.650 | 7.000 | 7.550 | 2,101,047 | +0.30(+4.14%) |
Oct 16, 2023 | 8.230 | 8.061 | 6.640 | 7.250 | 1,339,159 | -0.95(-11.59%) |
Oct 13, 2023 | 10.32 | 10.46 | 6.810 | 8.200 | 2,485,480 | -9.20(-52.87%) |
Oct 12, 2023 | 18.48 | 23.00 | 16.50 | 17.40 | 2,353,976 | -13.60(-43.87%) |
Oct 11, 2023 | 28.81 | 31.50 | 26.62 | 31.00 | 599,920 | +2.00(+6.90%) |
Oct 10, 2023 | 28.47 | 30.41 | 27.00 | 29.00 | 496,902 | +1.01(+3.61%) |
Oct 09, 2023 | 28.45 | 33.20 | 27.10 | 27.99 | 1,193,915 | +1.71(+6.51%) |
Oct 06, 2023 | 22.40 | 26.48 | 21.75 | 26.28 | 1,365,974 | +6.91(+35.67%) |
Oct 05, 2023 | 19.65 | 20.29 | 18.37 | 19.37 | 320,780 | -0.89(-4.39%) |
Oct 04, 2023 | 20.30 | 21.32 | 20.02 | 20.26 | 195,306 | -1.55(-7.11%) |
Oct 03, 2023 | 22.24 | 22.30 | 20.77 | 21.81 | 301,305 | -1.39(-5.99%) |
Oct 02, 2023 | 22.00 | 23.55 | 20.70 | 23.20 | 437,164 | +1.11(+5.02%) |
Sep 29, 2023 | 19.91 | 23.98 | 19.91 | 22.09 | 1,102,172 | +4.26(+23.89%) |
Sep 28, 2023 | 17.23 | 18.33 | 14.93 | 17.83 | 996,987 | -0.26(-1.44%) |
Sep 27, 2023 | 20.55 | 21.80 | 17.00 | 18.09 | 735,529 | -2.15(-10.62%) |
Sep 26, 2023 | 19.55 | 21.50 | 18.77 | 20.24 | 570,458 | -1.70(-7.75%) |
Sep 25, 2023 | 24.62 | 24.62 | 21.71 | 21.94 | 611,634 | -3.46(-13.62%) |
Sep 22, 2023 | 27.00 | 27.50 | 24.33 | 25.40 | 739,568 | -3.58(-12.35%) |
Sep 21, 2023 | 31.26 | 32.86 | 28.04 | 28.98 | 669,669 | -1.19(-3.94%) |
Sep 20, 2023 | 32.50 | 34.70 | 29.12 | 30.17 | 822,847 | -3.73(-11.00%) |
Sep 19, 2023 | 40.00 | 40.00 | 32.13 | 33.90 | 1,344,048 | -11.99(-26.13%) |
Sep 18, 2023 | 38.00 | 46.85 | 33.70 | 45.89 | 4,231,187 | +18.17(+65.55%) |
Sep 15, 2023 | 25.00 | 30.00 | 23.49 | 27.72 | 671,078 | +1.59(+6.08%) |
Sep 14, 2023 | 27.74 | 27.88 | 25.61 | 26.13 | 308,818 | -1.37(-4.98%) |
Sep 13, 2023 | 29.11 | 30.32 | 26.61 | 27.50 | 348,363 | -2.30(-7.72%) |
Sep 12, 2023 | 29.00 | 32.65 | 27.50 | 29.80 | 659,032 | +3.74(+14.35%) |
Sep 11, 2023 | 29.11 | 29.87 | 24.50 | 26.06 | 492,363 | -4.28(-14.11%) |
Sep 08, 2023 | 31.70 | 33.25 | 29.91 | 30.34 | 300,980 | -3.94(-11.49%) |
Sep 07, 2023 | 29.00 | 34.75 | 27.60 | 34.28 | 540,024 | +4.19(+13.92%) |
Sep 06, 2023 | 31.59 | 33.20 | 29.15 | 30.09 | 413,158 | -4.51(-13.03%) |
Sep 05, 2023 | 37.36 | 39.61 | 34.02 | 34.60 | 560,887 | -0.40(-1.14%) |
Sep 01, 2023 | 30.00 | 36.42 | 30.00 | 35.00 | 584,526 | +3.70(+11.82%) |
Aug 31, 2023 | 30.50 | 34.79 | 29.50 | 31.30 | 543,131 | -1.10(-3.40%) |
Aug 30, 2023 | 25.50 | 34.95 | 24.20 | 32.40 | 1,428,999 | +5.24(+19.29%) |
Aug 29, 2023 | 29.50 | 30.30 | 26.90 | 27.16 | 875,865 | -6.34(-18.93%) |
Aug 28, 2023 | 38.00 | 38.59 | 31.11 | 33.50 | 819,394 | -3.25(-8.84%) |
Aug 25, 2023 | 39.34 | 40.46 | 35.12 | 36.75 | 981,431 | +1.56(+4.43%) |
Aug 24, 2023 | 42.00 | 43.50 | 33.80 | 35.19 | 1,086,327 | -12.59(-26.35%) |
Aug 23, 2023 | 45.54 | 48.90 | 43.50 | 47.78 | 607,633 | -0.25(-0.52%) |
Aug 22, 2023 | 49.49 | 52.00 | 42.50 | 48.03 | 1,014,484 | -4.54(-8.64%) |
Aug 21, 2023 | 59.00 | 63.46 | 51.51 | 52.57 | 1,490,543 | -3.43(-6.12%) |
Aug 18, 2023 | 40.00 | 56.44 | 38.96 | 56.00 | 1,821,025 | +10.67(+23.54%) |
Aug 17, 2023 | 44.50 | 52.36 | 44.00 | 45.33 | 1,319,097 | -11.55(-20.31%) |
Aug 16, 2023 | 65.00 | 70.00 | 40.89 | 56.88 | 3,349,267 | -2.23(-3.77%) |
Aug 15, 2023 | 45.00 | 61.00 | 41.17 | 59.11 | 3,726,058 | +20.11(+51.56%) |
Aug 14, 2023 | 35.00 | 39.36 | 34.00 | 39.00 | 1,042,673 | +5.21(+15.42%) |
Aug 11, 2023 | 29.07 | 35.02 | 28.45 | 33.79 | 734,632 | +1.08(+3.30%) |
Aug 10, 2023 | 37.97 | 39.40 | 31.20 | 32.71 | 1,362,764 | -1.54(-4.50%) |
Aug 09, 2023 | 28.42 | 37.00 | 28.05 | 34.25 | 2,258,546 | +3.25(+10.48%) |
Aug 08, 2023 | 25.50 | 31.31 | 22.25 | 31.00 | 2,058,356 | +6.53(+26.69%) |
Aug 07, 2023 | 31.51 | 32.44 | 24.00 | 24.47 | 1,928,348 | -0.53(-2.12%) |
Aug 04, 2023 | 31.30 | 33.85 | 24.25 | 25.00 | 2,014,203 | -10.00(-28.57%) |
Aug 03, 2023 | 35.83 | 45.00 | 31.81 | 35.00 | 4,815,572 | +10.70(+44.03%) |
Aug 02, 2023 | 16.00 | 27.70 | 14.80 | 24.30 | 3,002,275 | +8.55(+54.29%) |