Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.690 | 5.829 | 5.630 | 5.739 | 128,774 | +0.08(+1.40%) |
Oct 30, 2023 | 5.571 | 5.720 | 5.492 | 5.660 | 141,646 | +0.10(+1.78%) |
Oct 27, 2023 | 5.670 | 5.809 | 5.531 | 5.561 | 146,785 | -0.13(-2.26%) |
Oct 26, 2023 | 5.432 | 5.804 | 5.333 | 5.690 | 248,894 | +0.26(+4.74%) |
Oct 25, 2023 | 5.422 | 5.482 | 5.244 | 5.432 | 172,453 | -0.01(-0.18%) |
Oct 24, 2023 | 5.442 | 5.650 | 5.422 | 5.442 | 188,882 | +0.04(+0.83%) |
Oct 23, 2023 | 5.293 | 5.561 | 5.224 | 5.397 | 298,856 | +0.08(+1.49%) |
Oct 20, 2023 | 5.392 | 5.422 | 5.274 | 5.318 | 239,892 | -0.05(-1.01%) |
Oct 19, 2023 | 5.640 | 5.650 | 5.303 | 5.373 | 386,073 | -0.25(-4.41%) |
Oct 18, 2023 | 5.977 | 5.977 | 5.611 | 5.620 | 218,099 | -0.37(-6.13%) |
Oct 17, 2023 | 5.809 | 6.106 | 5.769 | 5.987 | 192,341 | +0.18(+3.07%) |
Oct 16, 2023 | 5.858 | 5.936 | 5.729 | 5.809 | 179,076 | +0.00(+0.00%) |
Oct 13, 2023 | 5.601 | 5.858 | 5.551 | 5.809 | 320,707 | +0.22(+3.90%) |
Oct 12, 2023 | 6.096 | 6.096 | 5.383 | 5.591 | 580,922 | -0.48(-7.92%) |
Oct 11, 2023 | 6.225 | 6.265 | 5.987 | 6.071 | 186,427 | -0.17(-2.78%) |
Oct 10, 2023 | 6.314 | 6.581 | 6.176 | 6.245 | 227,309 | +0.02(+0.40%) |
Oct 09, 2023 | 6.166 | 6.275 | 6.047 | 6.220 | 246,629 | -0.01(-0.24%) |
Oct 06, 2023 | 6.453 | 6.463 | 6.195 | 6.235 | 352,464 | -0.25(-3.82%) |
Oct 05, 2023 | 6.899 | 6.929 | 6.473 | 6.483 | 294,431 | -0.42(-6.03%) |
Oct 04, 2023 | 7.157 | 7.206 | 6.884 | 6.899 | 195,739 | -0.24(-3.33%) |
Oct 03, 2023 | 7.157 | 7.221 | 7.097 | 7.137 | 173,312 | -0.07(-0.96%) |
Oct 02, 2023 | 7.474 | 7.474 | 7.038 | 7.206 | 505,599 | -0.29(-3.84%) |
Sep 29, 2023 | 7.276 | 7.524 | 7.157 | 7.494 | 195,729 | +0.32(+4.42%) |
Sep 28, 2023 | 7.177 | 7.187 | 7.038 | 7.177 | 201,253 | +0.00(+0.00%) |
Sep 27, 2023 | 7.296 | 7.335 | 7.097 | 7.177 | 182,121 | -0.07(-0.96%) |
Sep 26, 2023 | 7.375 | 7.444 | 7.206 | 7.246 | 358,610 | -0.16(-2.14%) |
Sep 25, 2023 | 7.296 | 7.430 | 7.375 | 7.405 | 172,105 | +0.05(+0.67%) |
Sep 22, 2023 | 7.385 | 7.494 | 7.276 | 7.355 | 346,268 | +0.03(+0.41%) |
Sep 21, 2023 | 7.415 | 7.415 | 7.187 | 7.325 | 272,875 | -0.12(-1.60%) |
Sep 20, 2023 | 7.514 | 7.539 | 7.345 | 7.444 | 364,899 | -0.01(-0.13%) |
Sep 19, 2023 | 7.355 | 7.583 | 7.297 | 7.454 | 385,607 | +0.12(+1.69%) |
Sep 18, 2023 | 6.889 | 7.350 | 6.874 | 7.330 | 557,188 | +0.47(+6.86%) |
Sep 15, 2023 | 6.661 | 6.909 | 6.651 | 6.860 | 307,350 | +0.21(+3.13%) |
Sep 14, 2023 | 6.622 | 6.711 | 6.597 | 6.651 | 430,163 | +0.05(+0.83%) |
Sep 13, 2023 | 6.602 | 6.701 | 6.523 | 6.597 | 227,253 | +0.00(+0.08%) |
Sep 12, 2023 | 6.523 | 6.597 | 6.503 | 6.592 | 277,806 | +0.03(+0.45%) |
Sep 11, 2023 | 6.691 | 6.691 | 6.523 | 6.562 | 268,369 | -0.07(-1.12%) |
Sep 08, 2023 | 6.641 | 6.651 | 6.423 | 6.636 | 573,696 | -0.00(-0.07%) |
Sep 07, 2023 | 6.671 | 6.711 | 6.473 | 6.641 | 337,959 | -0.10(-1.47%) |
Sep 06, 2023 | 6.820 | 6.840 | 6.612 | 6.741 | 268,497 | -0.07(-1.09%) |
Sep 05, 2023 | 7.137 | 7.160 | 6.770 | 6.815 | 209,803 | -0.38(-5.30%) |
Sep 01, 2023 | 7.177 | 7.385 | 7.172 | 7.197 | 141,755 | +0.07(+0.97%) |
Aug 31, 2023 | 7.088 | 7.296 | 6.998 | 7.127 | 278,291 | +0.06(+0.84%) |
Aug 30, 2023 | 7.167 | 7.167 | 6.909 | 7.068 | 289,519 | -0.08(-1.11%) |
Aug 29, 2023 | 7.306 | 7.306 | 7.078 | 7.147 | 331,680 | -0.07(-0.96%) |
Aug 28, 2023 | 7.434 | 7.643 | 7.206 | 7.216 | 200,158 | -0.17(-2.28%) |
Aug 25, 2023 | 7.444 | 7.563 | 7.345 | 7.385 | 274,608 | +0.01(+0.13%) |
Aug 24, 2023 | 7.930 | 7.930 | 7.306 | 7.375 | 209,115 | -0.56(-7.00%) |
Aug 23, 2023 | 8.079 | 8.138 | 7.930 | 7.930 | 181,205 | -0.19(-2.32%) |
Aug 22, 2023 | 8.307 | 8.381 | 8.019 | 8.118 | 197,255 | -0.14(-1.68%) |
Aug 21, 2023 | 8.257 | 8.327 | 8.128 | 8.257 | 184,473 | +0.02(+0.24%) |
Aug 18, 2023 | 8.069 | 8.317 | 8.019 | 8.237 | 169,587 | +0.04(+0.48%) |
Aug 17, 2023 | 8.287 | 8.376 | 8.079 | 8.198 | 216,807 | -0.09(-1.08%) |
Aug 16, 2023 | 8.039 | 8.317 | 8.039 | 8.287 | 211,151 | +0.28(+3.47%) |
Aug 15, 2023 | 8.148 | 8.178 | 7.886 | 8.009 | 273,457 | -0.23(-2.77%) |
Aug 14, 2023 | 8.951 | 8.951 | 8.218 | 8.237 | 325,558 | -0.79(-8.78%) |
Aug 11, 2023 | 8.515 | 9.298 | 8.505 | 9.030 | 804,566 | +0.51(+5.99%) |
Aug 10, 2023 | 8.727 | 8.777 | 8.441 | 8.520 | 322,194 | -0.14(-1.60%) |
Aug 09, 2023 | 8.935 | 8.956 | 8.401 | 8.658 | 277,630 | -0.29(-3.20%) |
Aug 08, 2023 | 7.611 | 8.970 | 7.581 | 8.945 | 918,862 | +0.59(+7.10%) |
Aug 07, 2023 | 8.411 | 8.500 | 8.055 | 8.352 | 331,882 | -0.10(-1.17%) |
Aug 04, 2023 | 8.372 | 8.599 | 8.298 | 8.451 | 103,174 | +0.10(+1.18%) |
Aug 03, 2023 | 8.263 | 8.451 | 8.174 | 8.352 | 151,813 | +0.09(+1.08%) |
Aug 02, 2023 | 8.401 | 8.431 | 8.164 | 8.263 | 262,791 | -0.21(-2.45%) |