Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.710 | 5.890 | 5.682 | 5.850 | 197,110 | +0.17(+2.99%) |
Oct 30, 2023 | 5.480 | 5.880 | 5.210 | 5.680 | 126,941 | +0.17(+3.09%) |
Oct 27, 2023 | 5.530 | 5.560 | 5.340 | 5.510 | 102,550 | +0.12(+2.23%) |
Oct 26, 2023 | 5.340 | 5.560 | 5.210 | 5.390 | 136,842 | +0.02(+0.37%) |
Oct 25, 2023 | 5.880 | 5.880 | 5.245 | 5.370 | 210,433 | -0.44(-7.57%) |
Oct 24, 2023 | 5.870 | 6.040 | 5.780 | 5.810 | 190,929 | -0.03(-0.51%) |
Oct 23, 2023 | 5.870 | 6.020 | 5.785 | 5.840 | 125,300 | -0.06(-1.02%) |
Oct 20, 2023 | 6.180 | 6.180 | 5.850 | 5.900 | 113,860 | -0.16(-2.64%) |
Oct 19, 2023 | 5.780 | 6.265 | 5.720 | 6.060 | 159,086 | +0.23(+3.95%) |
Oct 18, 2023 | 6.190 | 6.210 | 5.790 | 5.830 | 151,117 | -0.44(-7.02%) |
Oct 17, 2023 | 6.590 | 6.680 | 6.120 | 6.270 | 286,673 | -0.68(-9.78%) |
Oct 16, 2023 | 6.960 | 7.100 | 6.910 | 6.950 | 204,509 | +0.12(+1.76%) |
Oct 13, 2023 | 7.140 | 7.140 | 6.730 | 6.830 | 145,369 | -0.25(-3.53%) |
Oct 12, 2023 | 7.190 | 7.190 | 6.924 | 7.080 | 135,452 | -0.10(-1.39%) |
Oct 11, 2023 | 7.130 | 7.320 | 7.130 | 7.180 | 158,092 | +0.08(+1.13%) |
Oct 10, 2023 | 6.870 | 7.200 | 6.870 | 7.100 | 167,969 | +0.31(+4.57%) |
Oct 09, 2023 | 6.910 | 6.910 | 6.631 | 6.790 | 110,885 | -0.03(-0.44%) |
Oct 06, 2023 | 6.640 | 6.930 | 6.640 | 6.820 | 126,996 | +0.07(+1.04%) |
Oct 05, 2023 | 6.650 | 6.835 | 6.650 | 6.750 | 220,192 | +0.05(+0.75%) |
Oct 04, 2023 | 6.820 | 6.969 | 6.550 | 6.700 | 160,755 | -0.13(-1.90%) |
Oct 03, 2023 | 7.150 | 7.150 | 6.710 | 6.830 | 129,252 | -0.36(-5.01%) |
Oct 02, 2023 | 7.220 | 7.405 | 7.170 | 7.190 | 353,036 | -0.03(-0.42%) |
Sep 29, 2023 | 7.220 | 7.290 | 7.140 | 7.220 | 536,303 | +0.01(+0.14%) |
Sep 28, 2023 | 7.260 | 7.300 | 7.110 | 7.210 | 111,790 | -0.01(-0.14%) |
Sep 27, 2023 | 7.340 | 7.480 | 7.180 | 7.220 | 118,112 | -0.04(-0.55%) |
Sep 26, 2023 | 7.300 | 7.530 | 7.210 | 7.260 | 111,836 | -0.19(-2.55%) |
Sep 25, 2023 | 7.090 | 7.490 | 7.330 | 7.450 | 159,753 | +0.29(+4.05%) |
Sep 22, 2023 | 7.300 | 7.300 | 7.130 | 7.160 | 82,074 | -0.15(-2.05%) |
Sep 21, 2023 | 7.380 | 7.440 | 7.250 | 7.310 | 93,267 | -0.19(-2.53%) |
Sep 20, 2023 | 7.650 | 7.710 | 7.460 | 7.500 | 107,614 | -0.11(-1.45%) |
Sep 19, 2023 | 7.330 | 7.610 | 7.330 | 7.610 | 185,733 | +0.29(+3.96%) |
Sep 18, 2023 | 7.360 | 7.380 | 7.220 | 7.320 | 103,906 | -0.09(-1.21%) |
Sep 15, 2023 | 7.450 | 7.540 | 7.370 | 7.410 | 172,165 | -0.12(-1.59%) |
Sep 14, 2023 | 7.520 | 7.580 | 7.450 | 7.530 | 243,033 | +0.00(+0.00%) |
Sep 13, 2023 | 7.480 | 7.625 | 7.420 | 7.530 | 170,666 | +0.05(+0.67%) |
Sep 12, 2023 | 7.530 | 7.620 | 7.012 | 7.480 | 250,296 | -0.05(-0.66%) |
Sep 11, 2023 | 7.540 | 7.610 | 7.450 | 7.530 | 232,180 | +0.02(+0.27%) |
Sep 08, 2023 | 7.410 | 7.620 | 7.360 | 7.510 | 165,089 | +0.02(+0.27%) |
Sep 07, 2023 | 7.250 | 7.560 | 7.090 | 7.490 | 146,074 | +0.22(+3.03%) |
Sep 06, 2023 | 7.250 | 7.340 | 7.020 | 7.270 | 70,937 | +0.05(+0.69%) |
Sep 05, 2023 | 7.270 | 7.730 | 7.130 | 7.220 | 238,432 | -0.05(-0.69%) |
Sep 01, 2023 | 7.130 | 7.300 | 6.910 | 7.270 | 178,067 | +0.27(+3.86%) |
Aug 31, 2023 | 7.080 | 7.150 | 6.750 | 7.000 | 151,381 | +0.00(+0.00%) |
Aug 30, 2023 | 7.080 | 7.090 | 6.716 | 7.000 | 137,881 | -0.10(-1.41%) |
Aug 29, 2023 | 6.990 | 7.150 | 6.890 | 7.100 | 238,818 | +0.13(+1.87%) |
Aug 28, 2023 | 6.680 | 6.995 | 6.680 | 6.970 | 82,044 | +0.30(+4.50%) |
Aug 25, 2023 | 6.830 | 6.990 | 6.580 | 6.670 | 52,849 | -0.15(-2.20%) |
Aug 24, 2023 | 6.900 | 6.920 | 6.550 | 6.820 | 85,374 | -0.13(-1.87%) |
Aug 23, 2023 | 6.640 | 6.980 | 6.560 | 6.950 | 102,890 | +0.31(+4.67%) |
Aug 22, 2023 | 6.560 | 6.660 | 6.480 | 6.640 | 212,429 | +0.09(+1.37%) |
Aug 21, 2023 | 6.600 | 6.620 | 6.360 | 6.550 | 109,335 | -0.04(-0.61%) |
Aug 18, 2023 | 6.640 | 6.685 | 6.520 | 6.590 | 99,188 | -0.09(-1.35%) |
Aug 17, 2023 | 6.980 | 7.070 | 6.670 | 6.680 | 91,852 | -0.32(-4.57%) |
Aug 16, 2023 | 6.850 | 7.010 | 6.510 | 7.000 | 141,338 | +0.17(+2.49%) |
Aug 15, 2023 | 6.970 | 6.990 | 6.510 | 6.830 | 247,407 | -0.07(-1.01%) |
Aug 14, 2023 | 6.600 | 6.910 | 6.500 | 6.900 | 144,983 | +0.22(+3.29%) |
Aug 11, 2023 | 6.480 | 6.990 | 6.480 | 6.680 | 173,766 | +0.15(+2.30%) |
Aug 10, 2023 | 7.010 | 7.050 | 6.300 | 6.530 | 375,100 | -0.31(-4.53%) |
Aug 09, 2023 | 6.000 | 7.190 | 5.740 | 6.840 | 772,952 | +1.59(+30.29%) |
Aug 08, 2023 | 5.330 | 5.450 | 5.140 | 5.250 | 231,248 | -0.12(-2.23%) |
Aug 07, 2023 | 5.490 | 5.490 | 5.240 | 5.370 | 120,113 | -0.09(-1.65%) |
Aug 04, 2023 | 5.560 | 5.590 | 5.375 | 5.460 | 114,099 | -0.10(-1.80%) |
Aug 03, 2023 | 5.640 | 5.820 | 5.430 | 5.560 | 80,229 | -0.14(-2.46%) |
Aug 02, 2023 | 5.990 | 6.000 | 5.670 | 5.700 | 121,082 | -0.45(-7.32%) |