Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.950 | 6.285 | 5.870 | 6.090 | 977,024 | +0.19(+3.22%) |
Oct 30, 2023 | 5.610 | 5.910 | 5.360 | 5.900 | 925,920 | +0.38(+6.88%) |
Oct 27, 2023 | 5.600 | 5.665 | 5.410 | 5.520 | 859,358 | -0.04(-0.72%) |
Oct 26, 2023 | 5.190 | 5.715 | 5.115 | 5.560 | 1,236,676 | +0.32(+6.11%) |
Oct 25, 2023 | 5.650 | 5.670 | 5.200 | 5.240 | 1,575,851 | -0.54(-9.34%) |
Oct 24, 2023 | 5.790 | 6.210 | 5.710 | 5.780 | 1,177,640 | +0.06(+0.96%) |
Oct 23, 2023 | 5.670 | 5.890 | 5.380 | 5.725 | 1,310,727 | -0.03(-0.43%) |
Oct 20, 2023 | 6.000 | 6.030 | 5.620 | 5.750 | 1,486,217 | -0.28(-4.64%) |
Oct 19, 2023 | 6.220 | 6.540 | 5.985 | 6.030 | 1,611,632 | -0.27(-4.29%) |
Oct 18, 2023 | 6.540 | 6.660 | 5.900 | 6.300 | 1,819,792 | -0.32(-4.83%) |
Oct 17, 2023 | 6.620 | 7.380 | 6.600 | 6.620 | 1,118,431 | -0.09(-1.34%) |
Oct 16, 2023 | 6.500 | 6.780 | 6.290 | 6.710 | 994,203 | +0.22(+3.39%) |
Oct 13, 2023 | 6.640 | 6.740 | 6.210 | 6.490 | 1,062,939 | -0.16(-2.41%) |
Oct 12, 2023 | 6.810 | 7.480 | 6.560 | 6.650 | 1,162,265 | -0.35(-5.00%) |
Oct 11, 2023 | 6.960 | 7.220 | 6.430 | 7.000 | 1,220,622 | +0.20(+2.94%) |
Oct 10, 2023 | 7.500 | 8.400 | 6.592 | 6.800 | 1,499,999 | -0.73(-9.69%) |
Oct 09, 2023 | 7.210 | 7.740 | 7.110 | 7.530 | 1,224,078 | +0.26(+3.58%) |
Oct 06, 2023 | 7.080 | 7.310 | 6.620 | 7.270 | 1,525,974 | +0.17(+2.39%) |
Oct 05, 2023 | 6.870 | 7.250 | 6.030 | 7.100 | 2,078,339 | +0.16(+2.31%) |
Oct 04, 2023 | 8.200 | 8.290 | 5.415 | 6.940 | 5,572,158 | -1.30(-15.78%) |
Oct 03, 2023 | 8.590 | 8.670 | 8.050 | 8.240 | 1,306,999 | -0.48(-5.50%) |
Oct 02, 2023 | 9.720 | 10.19 | 8.320 | 8.720 | 6,745,876 | -1.16(-11.74%) |
Sep 29, 2023 | 9.660 | 10.51 | 9.120 | 9.880 | 3,379,592 | -0.33(-3.23%) |
Sep 28, 2023 | 10.33 | 10.71 | 10.14 | 10.21 | 811,391 | -0.26(-2.48%) |
Sep 27, 2023 | 10.85 | 10.90 | 10.10 | 10.47 | 1,142,393 | -0.21(-1.97%) |
Sep 26, 2023 | 11.24 | 11.37 | 9.920 | 10.68 | 1,702,273 | -1.21(-10.18%) |
Sep 25, 2023 | 11.53 | 12.01 | 11.84 | 11.89 | 788,143 | +0.29(+2.50%) |
Sep 22, 2023 | 11.71 | 12.05 | 11.56 | 11.60 | 437,514 | -0.14(-1.19%) |
Sep 21, 2023 | 11.26 | 12.08 | 11.14 | 11.74 | 429,663 | +0.08(+0.69%) |
Sep 20, 2023 | 11.80 | 12.64 | 11.50 | 11.66 | 1,064,512 | +0.04(+0.34%) |
Sep 19, 2023 | 13.02 | 13.14 | 10.75 | 11.62 | 2,307,529 | -1.48(-11.30%) |
Sep 18, 2023 | 14.27 | 14.33 | 12.98 | 13.10 | 652,053 | -1.23(-8.58%) |
Sep 15, 2023 | 14.04 | 14.50 | 13.66 | 14.33 | 839,985 | +0.01(+0.07%) |
Sep 14, 2023 | 14.44 | 14.81 | 14.23 | 14.32 | 350,043 | +0.13(+0.92%) |
Sep 13, 2023 | 14.70 | 14.88 | 13.94 | 14.19 | 449,048 | -0.47(-3.21%) |
Sep 12, 2023 | 15.39 | 15.63 | 14.62 | 14.66 | 386,359 | -0.81(-5.24%) |
Sep 11, 2023 | 15.57 | 15.78 | 15.25 | 15.47 | 322,951 | +0.16(+1.05%) |
Sep 08, 2023 | 14.70 | 15.46 | 14.48 | 15.31 | 497,359 | +0.25(+1.66%) |
Sep 07, 2023 | 14.95 | 15.16 | 14.50 | 15.06 | 524,538 | -0.21(-1.38%) |
Sep 06, 2023 | 15.45 | 15.80 | 15.16 | 15.27 | 357,110 | -0.19(-1.23%) |
Sep 05, 2023 | 16.00 | 16.15 | 14.73 | 15.46 | 526,541 | -0.87(-5.33%) |
Sep 01, 2023 | 16.73 | 17.27 | 16.23 | 16.33 | 339,410 | -0.37(-2.22%) |
Aug 31, 2023 | 16.44 | 16.79 | 16.30 | 16.70 | 309,286 | +0.30(+1.83%) |
Aug 30, 2023 | 16.03 | 16.59 | 15.79 | 16.40 | 351,973 | +0.38(+2.37%) |
Aug 29, 2023 | 15.20 | 16.29 | 14.96 | 16.02 | 315,591 | +0.86(+5.67%) |
Aug 28, 2023 | 15.36 | 15.52 | 15.04 | 15.16 | 370,350 | -0.04(-0.26%) |
Aug 25, 2023 | 14.24 | 15.59 | 14.23 | 15.20 | 661,469 | +1.10(+7.80%) |
Aug 24, 2023 | 14.85 | 14.85 | 13.83 | 14.10 | 539,047 | -0.77(-5.18%) |
Aug 23, 2023 | 14.44 | 15.20 | 14.40 | 14.87 | 499,449 | +0.46(+3.19%) |
Aug 22, 2023 | 14.50 | 14.50 | 13.58 | 14.41 | 564,345 | +0.08(+0.56%) |
Aug 21, 2023 | 13.86 | 15.06 | 13.75 | 14.33 | 1,077,347 | +0.40(+2.87%) |
Aug 18, 2023 | 14.50 | 14.79 | 13.88 | 13.93 | 856,112 | -1.15(-7.63%) |
Aug 17, 2023 | 14.53 | 15.35 | 14.05 | 15.08 | 848,030 | +0.39(+2.65%) |
Aug 16, 2023 | 14.67 | 15.04 | 14.15 | 14.69 | 800,721 | -0.17(-1.14%) |
Aug 15, 2023 | 13.99 | 15.00 | 13.85 | 14.86 | 1,097,364 | +0.49(+3.41%) |
Aug 14, 2023 | 16.32 | 16.53 | 12.91 | 14.37 | 3,039,108 | -2.46(-14.62%) |
Aug 11, 2023 | 15.02 | 16.87 | 14.02 | 16.83 | 2,055,164 | +2.04(+13.79%) |
Aug 10, 2023 | 21.84 | 22.26 | 14.57 | 14.79 | 3,929,458 | -6.92(-31.87%) |
Aug 09, 2023 | 25.31 | 25.99 | 20.86 | 21.71 | 1,231,431 | -4.54(-17.30%) |
Aug 08, 2023 | 27.10 | 27.11 | 26.05 | 26.25 | 532,000 | -1.34(-4.86%) |
Aug 07, 2023 | 27.87 | 27.98 | 26.30 | 27.59 | 329,159 | -0.35(-1.25%) |
Aug 04, 2023 | 27.08 | 28.48 | 26.88 | 27.94 | 284,565 | +0.87(+3.21%) |
Aug 03, 2023 | 27.44 | 27.64 | 26.47 | 27.07 | 288,064 | -0.75(-2.70%) |
Aug 02, 2023 | 28.73 | 28.85 | 26.81 | 27.82 | 425,629 | -1.67(-5.66%) |