Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.536 | 5.716 | 5.138 | 5.356 | 2,299,519 | +0.14(+2.72%) |
Oct 30, 2023 | 5.205 | 5.238 | 5.100 | 5.214 | 1,390,237 | +0.10(+2.04%) |
Oct 27, 2023 | 5.176 | 5.261 | 5.044 | 5.110 | 1,114,570 | -0.07(-1.28%) |
Oct 26, 2023 | 5.044 | 5.252 | 5.044 | 5.176 | 1,696,426 | +0.17(+3.40%) |
Oct 25, 2023 | 5.082 | 5.176 | 4.921 | 5.006 | 3,468,837 | -0.11(-2.22%) |
Oct 24, 2023 | 5.205 | 5.309 | 5.063 | 5.119 | 1,022,392 | -0.07(-1.28%) |
Oct 23, 2023 | 5.242 | 5.257 | 5.124 | 5.186 | 1,188,028 | -0.08(-1.44%) |
Oct 20, 2023 | 5.536 | 5.630 | 5.167 | 5.261 | 4,486,596 | -0.25(-4.47%) |
Oct 19, 2023 | 5.659 | 5.659 | 5.507 | 5.507 | 761,733 | -0.18(-3.16%) |
Oct 18, 2023 | 5.772 | 5.782 | 5.678 | 5.687 | 541,290 | -0.17(-2.91%) |
Oct 17, 2023 | 5.725 | 5.867 | 5.725 | 5.857 | 740,954 | +0.09(+1.64%) |
Oct 16, 2023 | 5.782 | 5.857 | 5.697 | 5.763 | 674,675 | +0.02(+0.33%) |
Oct 13, 2023 | 5.999 | 5.999 | 5.725 | 5.744 | 632,803 | -0.12(-2.10%) |
Oct 12, 2023 | 5.924 | 5.962 | 5.796 | 5.867 | 454,812 | -0.05(-0.80%) |
Oct 11, 2023 | 5.791 | 5.952 | 5.791 | 5.914 | 515,726 | +0.17(+2.97%) |
Oct 10, 2023 | 5.697 | 5.753 | 5.682 | 5.744 | 432,980 | +0.07(+1.17%) |
Oct 09, 2023 | 5.583 | 5.720 | 5.545 | 5.678 | 559,939 | +0.05(+0.84%) |
Oct 06, 2023 | 5.564 | 5.711 | 5.545 | 5.630 | 462,428 | +0.00(+0.00%) |
Oct 05, 2023 | 5.479 | 5.701 | 5.441 | 5.630 | 639,124 | +0.16(+2.94%) |
Oct 04, 2023 | 5.479 | 5.545 | 5.328 | 5.469 | 826,136 | -0.01(-0.17%) |
Oct 03, 2023 | 5.602 | 5.638 | 5.403 | 5.479 | 1,035,473 | -0.16(-2.85%) |
Oct 02, 2023 | 5.914 | 5.933 | 5.593 | 5.640 | 1,475,340 | -0.28(-4.79%) |
Sep 29, 2023 | 5.971 | 6.028 | 5.914 | 5.924 | 639,259 | +0.00(+0.00%) |
Sep 28, 2023 | 5.829 | 5.957 | 5.739 | 5.924 | 708,315 | +0.15(+2.62%) |
Sep 27, 2023 | 5.891 | 5.910 | 5.754 | 5.772 | 775,804 | -0.05(-0.94%) |
Sep 26, 2023 | 6.020 | 6.047 | 5.818 | 5.827 | 1,026,323 | -0.24(-3.93%) |
Sep 25, 2023 | 6.038 | 6.102 | 6.052 | 6.065 | 1,051,263 | +0.00(+0.00%) |
Sep 22, 2023 | 6.029 | 6.111 | 5.992 | 6.065 | 483,458 | +0.07(+1.22%) |
Sep 21, 2023 | 6.175 | 6.230 | 5.983 | 5.992 | 501,643 | -0.21(-3.40%) |
Sep 20, 2023 | 6.313 | 6.359 | 6.203 | 6.203 | 444,534 | -0.06(-1.02%) |
Sep 19, 2023 | 6.258 | 6.340 | 6.230 | 6.267 | 522,523 | +0.03(+0.44%) |
Sep 18, 2023 | 6.368 | 6.368 | 6.230 | 6.240 | 619,164 | -0.14(-2.16%) |
Sep 15, 2023 | 6.230 | 6.386 | 6.185 | 6.377 | 807,424 | +0.11(+1.75%) |
Sep 14, 2023 | 6.249 | 6.322 | 6.221 | 6.267 | 562,353 | +0.11(+1.79%) |
Sep 13, 2023 | 6.212 | 6.240 | 6.148 | 6.157 | 446,843 | -0.03(-0.44%) |
Sep 12, 2023 | 6.313 | 6.372 | 6.175 | 6.185 | 530,171 | -0.13(-2.03%) |
Sep 11, 2023 | 6.276 | 6.322 | 6.230 | 6.313 | 375,201 | +0.08(+1.32%) |
Sep 08, 2023 | 6.148 | 6.267 | 6.144 | 6.230 | 340,379 | +0.06(+1.04%) |
Sep 07, 2023 | 6.093 | 6.175 | 6.093 | 6.166 | 624,511 | +0.03(+0.45%) |
Sep 06, 2023 | 6.230 | 6.230 | 6.052 | 6.139 | 630,424 | -0.12(-1.90%) |
Sep 05, 2023 | 6.322 | 6.359 | 6.249 | 6.258 | 436,242 | -0.11(-1.73%) |
Sep 01, 2023 | 6.432 | 6.505 | 6.359 | 6.368 | 645,183 | -0.01(-0.14%) |
Aug 31, 2023 | 6.322 | 6.423 | 6.322 | 6.377 | 943,928 | +0.02(+0.29%) |
Aug 30, 2023 | 6.313 | 6.359 | 6.276 | 6.359 | 703,374 | +0.02(+0.29%) |
Aug 29, 2023 | 6.304 | 6.377 | 6.244 | 6.340 | 436,726 | +0.06(+1.02%) |
Aug 28, 2023 | 6.056 | 6.313 | 6.056 | 6.276 | 684,382 | +0.27(+4.42%) |
Aug 25, 2023 | 5.946 | 6.070 | 5.891 | 6.011 | 444,767 | +0.03(+0.46%) |
Aug 24, 2023 | 6.020 | 6.148 | 5.956 | 5.983 | 677,824 | -0.08(-1.36%) |
Aug 23, 2023 | 5.910 | 6.084 | 5.882 | 6.065 | 331,516 | +0.17(+2.95%) |
Aug 22, 2023 | 5.901 | 5.988 | 5.882 | 5.891 | 558,240 | +0.03(+0.47%) |
Aug 21, 2023 | 5.855 | 5.914 | 5.809 | 5.864 | 811,828 | +0.01(+0.16%) |
Aug 18, 2023 | 5.781 | 5.901 | 5.727 | 5.855 | 885,624 | +0.02(+0.31%) |
Aug 17, 2023 | 5.974 | 6.011 | 5.827 | 5.836 | 981,111 | -0.13(-2.15%) |
Aug 16, 2023 | 6.001 | 6.093 | 5.956 | 5.965 | 598,789 | -0.08(-1.36%) |
Aug 15, 2023 | 6.166 | 6.221 | 6.020 | 6.047 | 951,111 | -0.18(-2.94%) |
Aug 14, 2023 | 6.285 | 6.331 | 6.221 | 6.230 | 766,219 | -0.07(-1.16%) |
Aug 11, 2023 | 6.249 | 6.330 | 6.249 | 6.304 | 797,004 | +0.02(+0.29%) |
Aug 10, 2023 | 6.331 | 6.386 | 6.221 | 6.285 | 452,354 | -0.03(-0.44%) |
Aug 09, 2023 | 6.359 | 6.386 | 6.304 | 6.313 | 475,323 | -0.09(-1.43%) |
Aug 08, 2023 | 6.295 | 6.414 | 6.230 | 6.404 | 461,895 | +0.03(+0.43%) |
Aug 07, 2023 | 6.359 | 6.432 | 6.299 | 6.377 | 696,267 | +0.04(+0.58%) |
Aug 04, 2023 | 6.331 | 6.423 | 6.304 | 6.340 | 726,110 | +0.05(+0.73%) |
Aug 03, 2023 | 6.148 | 6.295 | 6.047 | 6.295 | 978,368 | +0.15(+2.38%) |
Aug 02, 2023 | 6.551 | 6.670 | 6.139 | 6.148 | 1,744,755 | -0.39(-6.02%) |