Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.520 | 5.540 | 5.323 | 5.450 | 27,692 | -0.03(-0.55%) |
Oct 30, 2023 | 5.420 | 5.520 | 5.320 | 5.480 | 47,372 | +0.11(+2.05%) |
Oct 27, 2023 | 5.350 | 5.510 | 5.300 | 5.370 | 52,130 | +0.05(+0.94%) |
Oct 26, 2023 | 5.390 | 5.500 | 5.250 | 5.320 | 52,801 | -0.09(-1.66%) |
Oct 25, 2023 | 5.450 | 5.500 | 5.390 | 5.410 | 67,557 | -0.12(-2.17%) |
Oct 24, 2023 | 5.730 | 5.765 | 5.460 | 5.530 | 111,732 | -0.12(-2.12%) |
Oct 23, 2023 | 5.850 | 5.865 | 5.640 | 5.650 | 117,328 | -0.23(-3.91%) |
Oct 20, 2023 | 5.900 | 5.960 | 5.720 | 5.880 | 167,768 | -0.07(-1.18%) |
Oct 19, 2023 | 5.980 | 6.050 | 5.800 | 5.950 | 101,494 | -0.03(-0.50%) |
Oct 18, 2023 | 5.930 | 6.030 | 5.730 | 5.980 | 114,425 | +0.02(+0.34%) |
Oct 17, 2023 | 5.870 | 6.080 | 5.870 | 5.960 | 101,471 | +0.04(+0.68%) |
Oct 16, 2023 | 5.960 | 6.000 | 5.810 | 5.920 | 169,835 | -0.04(-0.67%) |
Oct 13, 2023 | 5.900 | 6.030 | 5.760 | 5.960 | 539,047 | -0.16(-2.61%) |
Oct 12, 2023 | 6.110 | 6.150 | 6.020 | 6.120 | 78,463 | -0.11(-1.77%) |
Oct 11, 2023 | 6.120 | 6.400 | 6.020 | 6.230 | 141,004 | +0.14(+2.30%) |
Oct 10, 2023 | 6.210 | 6.280 | 6.040 | 6.090 | 146,226 | -0.17(-2.72%) |
Oct 09, 2023 | 6.070 | 6.260 | 5.900 | 6.260 | 57,068 | +0.13(+2.12%) |
Oct 06, 2023 | 6.120 | 6.546 | 6.110 | 6.130 | 27,850 | -0.08(-1.29%) |
Oct 05, 2023 | 6.340 | 6.415 | 6.140 | 6.210 | 45,337 | -0.14(-2.20%) |
Oct 04, 2023 | 6.200 | 6.350 | 6.040 | 6.350 | 60,211 | +0.11(+1.76%) |
Oct 03, 2023 | 6.430 | 6.530 | 6.220 | 6.240 | 80,459 | -0.30(-4.59%) |
Oct 02, 2023 | 6.490 | 6.670 | 6.320 | 6.540 | 120,952 | +0.03(+0.46%) |
Sep 29, 2023 | 6.420 | 6.640 | 6.330 | 6.510 | 76,541 | +0.01(+0.15%) |
Sep 28, 2023 | 6.260 | 6.530 | 6.260 | 6.500 | 84,150 | +0.25(+4.00%) |
Sep 27, 2023 | 6.210 | 6.310 | 6.080 | 6.250 | 111,548 | +0.21(+3.48%) |
Sep 26, 2023 | 6.000 | 6.130 | 5.900 | 6.040 | 123,318 | +0.00(+0.00%) |
Sep 25, 2023 | 5.860 | 6.080 | 5.985 | 6.040 | 70,415 | +0.13(+2.20%) |
Sep 22, 2023 | 6.080 | 6.080 | 5.840 | 5.910 | 166,326 | -0.07(-1.17%) |
Sep 21, 2023 | 6.460 | 6.535 | 5.890 | 5.980 | 214,551 | -0.57(-8.70%) |
Sep 20, 2023 | 6.560 | 6.740 | 6.540 | 6.550 | 40,936 | +0.03(+0.46%) |
Sep 19, 2023 | 6.700 | 6.700 | 6.450 | 6.520 | 64,029 | -0.08(-1.21%) |
Sep 18, 2023 | 6.500 | 6.610 | 6.450 | 6.600 | 72,924 | +0.05(+0.76%) |
Sep 15, 2023 | 6.680 | 6.680 | 6.430 | 6.550 | 132,509 | -0.22(-3.25%) |
Sep 14, 2023 | 6.690 | 6.920 | 6.580 | 6.770 | 106,712 | +0.03(+0.45%) |
Sep 13, 2023 | 7.370 | 7.400 | 6.690 | 6.740 | 180,493 | -0.70(-9.41%) |
Sep 12, 2023 | 7.090 | 7.530 | 7.090 | 7.440 | 165,924 | +0.24(+3.33%) |
Sep 11, 2023 | 7.230 | 7.230 | 6.790 | 7.200 | 158,214 | +0.00(+0.00%) |
Sep 08, 2023 | 7.220 | 7.310 | 6.860 | 7.200 | 139,277 | +0.01(+0.14%) |
Sep 07, 2023 | 7.130 | 7.400 | 7.010 | 7.190 | 194,000 | -0.12(-1.64%) |
Sep 06, 2023 | 7.030 | 7.350 | 6.900 | 7.310 | 162,692 | +0.21(+2.96%) |
Sep 05, 2023 | 7.200 | 7.260 | 6.780 | 7.100 | 150,472 | -0.08(-1.11%) |
Sep 01, 2023 | 7.090 | 7.210 | 6.803 | 7.180 | 171,447 | +0.41(+6.06%) |
Aug 31, 2023 | 6.620 | 6.862 | 6.580 | 6.770 | 123,302 | +0.27(+4.15%) |
Aug 30, 2023 | 6.570 | 6.695 | 6.460 | 6.500 | 58,542 | -0.11(-1.66%) |
Aug 29, 2023 | 6.240 | 6.650 | 6.100 | 6.610 | 143,714 | +0.46(+7.48%) |
Aug 28, 2023 | 6.330 | 6.455 | 6.110 | 6.150 | 74,339 | -0.15(-2.38%) |
Aug 25, 2023 | 6.560 | 6.560 | 6.150 | 6.300 | 68,788 | -0.15(-2.33%) |
Aug 24, 2023 | 6.830 | 6.860 | 6.420 | 6.450 | 76,221 | -0.32(-4.73%) |
Aug 23, 2023 | 6.610 | 6.790 | 6.590 | 6.770 | 61,184 | +0.18(+2.73%) |
Aug 22, 2023 | 6.310 | 6.700 | 6.295 | 6.590 | 97,798 | +0.31(+4.94%) |
Aug 21, 2023 | 6.330 | 6.470 | 6.140 | 6.280 | 58,152 | -0.07(-1.10%) |
Aug 18, 2023 | 6.130 | 6.440 | 6.130 | 6.350 | 79,710 | +0.14(+2.25%) |
Aug 17, 2023 | 6.450 | 6.540 | 6.095 | 6.210 | 161,661 | -0.23(-3.57%) |
Aug 16, 2023 | 6.610 | 6.700 | 6.420 | 6.440 | 84,698 | -0.18(-2.72%) |
Aug 15, 2023 | 6.680 | 6.760 | 6.620 | 6.620 | 75,550 | -0.08(-1.19%) |
Aug 14, 2023 | 6.650 | 6.865 | 6.580 | 6.700 | 163,392 | -0.17(-2.47%) |
Aug 11, 2023 | 6.910 | 7.060 | 6.826 | 6.870 | 143,728 | -0.19(-2.69%) |
Aug 10, 2023 | 7.000 | 7.120 | 6.870 | 7.060 | 137,447 | -0.03(-0.42%) |
Aug 09, 2023 | 7.050 | 7.140 | 6.909 | 7.090 | 180,709 | -0.01(-0.14%) |
Aug 08, 2023 | 7.090 | 7.150 | 6.780 | 7.100 | 205,134 | -0.15(-2.07%) |
Aug 07, 2023 | 7.210 | 7.280 | 6.920 | 7.250 | 243,526 | +0.05(+0.69%) |
Aug 04, 2023 | 6.510 | 7.280 | 6.120 | 7.200 | 487,408 | +0.25(+3.60%) |
Aug 03, 2023 | 7.190 | 7.300 | 6.880 | 6.950 | 244,617 | -0.24(-3.34%) |
Aug 02, 2023 | 7.400 | 7.420 | 7.000 | 7.190 | 193,950 | -0.32(-4.26%) |