Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.120 | 5.120 | 4.500 | 4.740 | 4,837,473 | -0.84(-15.05%) |
Oct 30, 2023 | 5.590 | 5.650 | 5.450 | 5.580 | 974,828 | +0.03(+0.54%) |
Oct 27, 2023 | 5.690 | 5.740 | 5.490 | 5.550 | 1,448,263 | -0.09(-1.60%) |
Oct 26, 2023 | 5.760 | 5.805 | 5.580 | 5.640 | 1,586,511 | -0.19(-3.26%) |
Oct 25, 2023 | 5.980 | 6.050 | 5.800 | 5.830 | 1,277,187 | -0.17(-2.83%) |
Oct 24, 2023 | 6.050 | 6.120 | 5.955 | 6.000 | 1,068,948 | -0.04(-0.66%) |
Oct 23, 2023 | 6.100 | 6.160 | 5.990 | 6.040 | 1,085,050 | -0.14(-2.27%) |
Oct 20, 2023 | 6.400 | 6.428 | 6.130 | 6.180 | 2,990,390 | -0.25(-3.89%) |
Oct 19, 2023 | 6.410 | 6.520 | 6.260 | 6.430 | 1,102,036 | -0.06(-0.92%) |
Oct 18, 2023 | 6.560 | 6.769 | 6.410 | 6.490 | 1,202,813 | -0.05(-0.76%) |
Oct 17, 2023 | 6.370 | 6.590 | 6.370 | 6.540 | 1,984,417 | +0.18(+2.83%) |
Oct 16, 2023 | 6.390 | 6.450 | 6.230 | 6.360 | 1,642,681 | +0.06(+0.95%) |
Oct 13, 2023 | 6.190 | 6.340 | 6.165 | 6.300 | 1,820,973 | +0.30(+5.00%) |
Oct 12, 2023 | 6.200 | 6.210 | 5.900 | 6.000 | 1,350,853 | -0.20(-3.23%) |
Oct 11, 2023 | 6.040 | 6.210 | 6.031 | 6.200 | 1,311,695 | +0.13(+2.14%) |
Oct 10, 2023 | 6.120 | 6.130 | 6.010 | 6.070 | 1,391,800 | -0.03(-0.49%) |
Oct 09, 2023 | 5.790 | 6.120 | 5.750 | 6.100 | 3,159,940 | +0.46(+8.16%) |
Oct 06, 2023 | 5.610 | 5.720 | 5.495 | 5.640 | 968,626 | +0.06(+1.08%) |
Oct 05, 2023 | 5.450 | 5.635 | 5.400 | 5.580 | 1,617,235 | +0.06(+1.09%) |
Oct 04, 2023 | 5.820 | 5.850 | 5.460 | 5.520 | 2,268,436 | -0.40(-6.76%) |
Oct 03, 2023 | 5.940 | 6.020 | 5.820 | 5.920 | 1,756,454 | -0.11(-1.82%) |
Oct 02, 2023 | 6.350 | 6.360 | 5.970 | 6.030 | 2,020,618 | -0.35(-5.49%) |
Sep 29, 2023 | 6.540 | 6.570 | 6.310 | 6.380 | 3,105,132 | -0.13(-2.00%) |
Sep 28, 2023 | 6.280 | 6.640 | 6.270 | 6.510 | 3,826,101 | +0.31(+5.00%) |
Sep 27, 2023 | 6.220 | 6.310 | 6.080 | 6.200 | 1,861,592 | +0.10(+1.64%) |
Sep 26, 2023 | 6.120 | 6.190 | 6.065 | 6.100 | 1,393,470 | -0.08(-1.29%) |
Sep 25, 2023 | 6.140 | 6.250 | 6.140 | 6.180 | 1,405,250 | +0.01(+0.16%) |
Sep 22, 2023 | 6.200 | 6.395 | 6.130 | 6.170 | 1,477,145 | +0.05(+0.82%) |
Sep 21, 2023 | 6.150 | 6.189 | 5.880 | 6.120 | 2,763,485 | -0.02(-0.33%) |
Sep 20, 2023 | 6.090 | 6.370 | 6.080 | 6.140 | 1,517,614 | +0.07(+1.15%) |
Sep 19, 2023 | 6.320 | 6.351 | 6.010 | 6.070 | 2,299,474 | -0.25(-3.96%) |
Sep 18, 2023 | 6.440 | 6.491 | 6.300 | 6.320 | 1,147,796 | -0.11(-1.71%) |
Sep 15, 2023 | 6.400 | 6.460 | 6.290 | 6.430 | 3,780,425 | -0.02(-0.31%) |
Sep 14, 2023 | 6.300 | 6.470 | 6.210 | 6.450 | 2,228,271 | +0.29(+4.71%) |
Sep 13, 2023 | 6.530 | 6.540 | 6.080 | 6.160 | 2,467,889 | -0.33(-5.08%) |
Sep 12, 2023 | 6.300 | 6.540 | 6.170 | 6.490 | 3,694,492 | +0.26(+4.17%) |
Sep 11, 2023 | 5.980 | 6.320 | 5.960 | 6.230 | 4,222,737 | +0.42(+7.23%) |
Sep 08, 2023 | 5.760 | 5.940 | 5.755 | 5.810 | 1,506,278 | +0.07(+1.22%) |
Sep 07, 2023 | 5.700 | 5.770 | 5.630 | 5.740 | 1,505,298 | +0.03(+0.53%) |
Sep 06, 2023 | 5.750 | 5.820 | 5.640 | 5.710 | 1,407,619 | -0.05(-0.87%) |
Sep 05, 2023 | 5.840 | 5.865 | 5.720 | 5.760 | 1,745,042 | +0.03(+0.52%) |
Sep 01, 2023 | 5.650 | 5.790 | 5.620 | 5.730 | 2,317,214 | +0.24(+4.37%) |
Aug 31, 2023 | 5.610 | 5.630 | 5.430 | 5.490 | 1,555,420 | -0.06(-1.08%) |
Aug 30, 2023 | 5.550 | 5.726 | 5.460 | 5.550 | 2,376,231 | +0.08(+1.46%) |
Aug 29, 2023 | 5.300 | 5.560 | 5.243 | 5.470 | 2,858,352 | +0.16(+3.01%) |
Aug 28, 2023 | 5.250 | 5.385 | 5.220 | 5.310 | 712,403 | +0.12(+2.31%) |
Aug 25, 2023 | 5.300 | 5.324 | 5.100 | 5.190 | 1,066,862 | -0.13(-2.44%) |
Aug 24, 2023 | 5.240 | 5.400 | 5.240 | 5.320 | 881,023 | +0.00(+0.00%) |
Aug 23, 2023 | 5.220 | 5.380 | 5.140 | 5.320 | 974,858 | +0.05(+0.95%) |
Aug 22, 2023 | 5.360 | 5.390 | 5.240 | 5.270 | 1,154,165 | -0.08(-1.50%) |
Aug 21, 2023 | 5.280 | 5.420 | 5.280 | 5.350 | 1,190,192 | +0.10(+1.90%) |
Aug 18, 2023 | 5.120 | 5.279 | 5.010 | 5.250 | 1,244,388 | +0.07(+1.35%) |
Aug 17, 2023 | 5.270 | 5.295 | 5.155 | 5.180 | 828,815 | -0.03(-0.58%) |
Aug 16, 2023 | 5.200 | 5.350 | 5.190 | 5.210 | 1,150,940 | +0.01(+0.19%) |
Aug 15, 2023 | 5.200 | 5.290 | 5.160 | 5.200 | 1,167,891 | -0.05(-0.95%) |
Aug 14, 2023 | 5.290 | 5.310 | 5.121 | 5.250 | 1,040,387 | -0.07(-1.32%) |
Aug 11, 2023 | 5.360 | 5.420 | 5.290 | 5.320 | 775,271 | -0.02(-0.37%) |
Aug 10, 2023 | 5.370 | 5.400 | 5.270 | 5.340 | 1,094,251 | -0.04(-0.74%) |
Aug 09, 2023 | 5.470 | 5.590 | 5.340 | 5.380 | 1,495,306 | -0.04(-0.74%) |
Aug 08, 2023 | 5.210 | 5.420 | 5.183 | 5.420 | 1,148,396 | +0.08(+1.50%) |
Aug 07, 2023 | 5.340 | 5.350 | 5.140 | 5.340 | 1,468,138 | +0.06(+1.14%) |
Aug 04, 2023 | 5.510 | 5.550 | 5.220 | 5.280 | 2,111,395 | -0.20(-3.65%) |
Aug 03, 2023 | 5.100 | 5.530 | 5.065 | 5.480 | 5,357,323 | +0.40(+7.87%) |
Aug 02, 2023 | 5.080 | 5.150 | 4.950 | 5.080 | 3,030,244 | +0.07(+1.40%) |