Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.628 | 5.666 | 5.517 | 5.570 | 104,377 | -0.08(-1.36%) |
Oct 30, 2023 | 5.676 | 5.753 | 5.589 | 5.647 | 75,087 | -0.02(-0.34%) |
Oct 27, 2023 | 5.714 | 5.743 | 5.652 | 5.666 | 67,011 | -0.08(-1.34%) |
Oct 26, 2023 | 5.724 | 5.772 | 5.666 | 5.743 | 64,366 | +0.02(+0.34%) |
Oct 25, 2023 | 5.695 | 5.753 | 5.632 | 5.724 | 119,095 | +0.02(+0.34%) |
Oct 24, 2023 | 5.656 | 5.762 | 5.652 | 5.704 | 129,058 | +0.09(+1.54%) |
Oct 23, 2023 | 5.704 | 5.714 | 5.608 | 5.618 | 64,150 | -0.12(-2.01%) |
Oct 20, 2023 | 5.704 | 5.781 | 5.695 | 5.733 | 97,568 | +0.04(+0.68%) |
Oct 19, 2023 | 5.858 | 5.858 | 5.656 | 5.695 | 93,780 | -0.16(-2.79%) |
Oct 18, 2023 | 5.916 | 5.916 | 5.801 | 5.858 | 81,424 | -0.05(-0.81%) |
Oct 17, 2023 | 5.781 | 5.993 | 5.733 | 5.907 | 108,154 | +0.08(+1.32%) |
Oct 16, 2023 | 5.887 | 5.892 | 5.810 | 5.830 | 72,226 | +0.00(+0.00%) |
Oct 13, 2023 | 5.820 | 5.858 | 5.798 | 5.830 | 59,774 | +0.05(+0.83%) |
Oct 12, 2023 | 5.839 | 5.867 | 5.709 | 5.781 | 176,204 | -0.03(-0.50%) |
Oct 11, 2023 | 5.849 | 5.897 | 5.733 | 5.810 | 102,295 | -0.07(-1.15%) |
Oct 10, 2023 | 5.945 | 6.032 | 5.873 | 5.878 | 97,636 | -0.03(-0.49%) |
Oct 09, 2023 | 5.781 | 5.969 | 5.762 | 5.907 | 95,190 | +0.11(+1.82%) |
Oct 06, 2023 | 5.743 | 5.820 | 5.704 | 5.801 | 95,967 | +0.07(+1.17%) |
Oct 05, 2023 | 5.647 | 5.753 | 5.647 | 5.733 | 124,025 | +0.04(+0.68%) |
Oct 04, 2023 | 5.762 | 5.762 | 5.676 | 5.695 | 197,317 | -0.04(-0.67%) |
Oct 03, 2023 | 5.637 | 5.753 | 5.618 | 5.733 | 182,311 | +0.04(+0.68%) |
Oct 02, 2023 | 5.656 | 5.704 | 5.560 | 5.695 | 204,955 | +0.04(+0.68%) |
Sep 29, 2023 | 5.676 | 5.704 | 5.575 | 5.656 | 551,981 | +0.01(+0.17%) |
Sep 28, 2023 | 5.493 | 5.647 | 5.435 | 5.647 | 146,564 | +0.15(+2.80%) |
Sep 27, 2023 | 5.589 | 5.589 | 5.387 | 5.493 | 152,022 | -0.06(-1.04%) |
Sep 26, 2023 | 5.483 | 5.637 | 5.483 | 5.551 | 169,753 | +0.08(+1.41%) |
Sep 25, 2023 | 5.435 | 5.483 | 5.469 | 5.474 | 111,825 | +0.04(+0.71%) |
Sep 22, 2023 | 5.416 | 5.488 | 5.340 | 5.435 | 133,337 | +0.05(+0.89%) |
Sep 21, 2023 | 5.339 | 5.430 | 5.302 | 5.387 | 86,476 | +0.03(+0.54%) |
Sep 20, 2023 | 5.358 | 5.459 | 5.358 | 5.358 | 107,980 | +0.01(+0.18%) |
Sep 19, 2023 | 5.339 | 5.435 | 5.329 | 5.349 | 131,257 | +0.04(+0.72%) |
Sep 18, 2023 | 5.358 | 5.368 | 5.214 | 5.310 | 167,746 | -0.05(-0.90%) |
Sep 15, 2023 | 5.406 | 5.435 | 5.349 | 5.358 | 213,263 | -0.05(-0.89%) |
Sep 14, 2023 | 5.320 | 5.435 | 5.303 | 5.406 | 99,656 | +0.13(+2.37%) |
Sep 13, 2023 | 5.329 | 5.339 | 5.257 | 5.281 | 113,383 | -0.02(-0.36%) |
Sep 12, 2023 | 5.252 | 5.310 | 5.224 | 5.300 | 109,818 | +0.01(+0.18%) |
Sep 11, 2023 | 5.147 | 5.339 | 5.147 | 5.291 | 171,918 | +0.13(+2.61%) |
Sep 08, 2023 | 5.175 | 5.259 | 5.079 | 5.156 | 136,537 | +0.01(+0.19%) |
Sep 07, 2023 | 5.310 | 5.349 | 5.119 | 5.147 | 364,771 | -0.16(-3.08%) |
Sep 06, 2023 | 5.397 | 5.440 | 5.300 | 5.310 | 173,059 | -0.09(-1.60%) |
Sep 05, 2023 | 5.493 | 5.493 | 5.349 | 5.397 | 213,475 | -0.13(-2.43%) |
Sep 01, 2023 | 5.454 | 5.578 | 5.445 | 5.531 | 243,271 | +0.11(+1.95%) |
Aug 31, 2023 | 5.454 | 5.498 | 5.397 | 5.426 | 134,940 | -0.01(-0.18%) |
Aug 30, 2023 | 5.435 | 5.454 | 5.341 | 5.435 | 118,814 | +0.01(+0.17%) |
Aug 29, 2023 | 5.360 | 5.492 | 5.359 | 5.426 | 157,472 | +0.09(+1.77%) |
Aug 28, 2023 | 5.331 | 5.435 | 5.312 | 5.331 | 253,039 | +0.03(+0.62%) |
Aug 25, 2023 | 5.416 | 5.416 | 5.293 | 5.298 | 162,448 | -0.12(-2.18%) |
Aug 24, 2023 | 5.549 | 5.549 | 5.388 | 5.416 | 177,429 | -0.17(-3.05%) |
Aug 23, 2023 | 5.653 | 5.676 | 5.530 | 5.586 | 206,428 | -0.09(-1.50%) |
Aug 22, 2023 | 5.586 | 5.686 | 5.482 | 5.671 | 225,644 | +0.09(+1.52%) |
Aug 21, 2023 | 5.624 | 5.681 | 5.530 | 5.586 | 125,161 | -0.06(-1.00%) |
Aug 18, 2023 | 5.757 | 5.842 | 5.643 | 5.643 | 253,590 | -0.18(-3.08%) |
Aug 17, 2023 | 5.738 | 5.832 | 5.702 | 5.823 | 169,262 | +0.13(+2.33%) |
Aug 16, 2023 | 5.558 | 5.766 | 5.558 | 5.690 | 199,067 | +0.15(+2.73%) |
Aug 15, 2023 | 5.634 | 5.690 | 5.520 | 5.539 | 198,955 | -0.10(-1.84%) |
Aug 14, 2023 | 5.643 | 5.740 | 5.562 | 5.643 | 290,235 | -0.04(-0.67%) |
Aug 11, 2023 | 5.832 | 5.898 | 5.601 | 5.681 | 334,019 | -0.14(-2.36%) |
Aug 10, 2023 | 6.201 | 6.314 | 5.463 | 5.818 | 846,033 | -0.77(-11.69%) |
Aug 09, 2023 | 6.617 | 6.721 | 6.551 | 6.588 | 303,357 | -0.03(-0.43%) |
Aug 08, 2023 | 6.560 | 6.621 | 6.324 | 6.617 | 179,373 | +0.01(+0.14%) |
Aug 07, 2023 | 6.645 | 6.650 | 6.565 | 6.607 | 122,774 | +0.01(+0.14%) |
Aug 04, 2023 | 6.598 | 6.683 | 6.553 | 6.598 | 172,961 | +0.01(+0.14%) |
Aug 03, 2023 | 6.579 | 6.716 | 6.569 | 6.588 | 163,030 | +0.00(+0.00%) |
Aug 02, 2023 | 6.645 | 6.654 | 6.541 | 6.588 | 117,144 | -0.10(-1.55%) |