Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.144 | 6.259 | 5.613 | 5.951 | 19,333 | +0.26(+4.59%) |
Oct 30, 2023 | 5.720 | 6.146 | 5.438 | 5.690 | 22,399 | +0.14(+2.58%) |
Oct 27, 2023 | 6.009 | 6.019 | 5.508 | 5.547 | 18,623 | -0.31(-5.26%) |
Oct 26, 2023 | 5.585 | 6.259 | 5.585 | 5.855 | 29,395 | +0.16(+2.88%) |
Oct 25, 2023 | 5.797 | 5.845 | 5.431 | 5.691 | 18,592 | -0.02(-0.42%) |
Oct 24, 2023 | 5.759 | 5.940 | 5.691 | 5.715 | 9,718 | -0.01(-0.25%) |
Oct 23, 2023 | 6.192 | 6.211 | 5.730 | 5.730 | 47,507 | -0.50(-8.04%) |
Oct 20, 2023 | 6.307 | 6.529 | 6.057 | 6.230 | 13,732 | -0.12(-1.82%) |
Oct 19, 2023 | 6.481 | 6.625 | 6.307 | 6.346 | 31,161 | -0.11(-1.64%) |
Oct 18, 2023 | 6.548 | 6.741 | 6.452 | 6.452 | 18,268 | -0.02(-0.30%) |
Oct 17, 2023 | 6.548 | 6.750 | 6.452 | 6.471 | 16,250 | -0.07(-1.03%) |
Oct 16, 2023 | 6.519 | 6.625 | 6.433 | 6.539 | 8,174 | -0.10(-1.45%) |
Oct 13, 2023 | 6.394 | 6.635 | 6.259 | 6.635 | 26,876 | +0.34(+5.43%) |
Oct 12, 2023 | 6.356 | 6.356 | 6.259 | 6.293 | 14,790 | +0.02(+0.38%) |
Oct 11, 2023 | 6.356 | 6.394 | 6.119 | 6.269 | 15,158 | -0.01(-0.23%) |
Oct 10, 2023 | 6.057 | 6.471 | 6.057 | 6.283 | 3,684 | +0.15(+2.43%) |
Oct 09, 2023 | 6.221 | 6.385 | 6.062 | 6.134 | 14,647 | -0.10(-1.55%) |
Oct 06, 2023 | 6.240 | 6.490 | 6.221 | 6.230 | 14,256 | -0.09(-1.37%) |
Oct 05, 2023 | 6.327 | 6.558 | 6.163 | 6.317 | 33,358 | +0.02(+0.31%) |
Oct 04, 2023 | 6.442 | 6.442 | 6.028 | 6.298 | 10,539 | +0.06(+0.93%) |
Oct 03, 2023 | 6.173 | 6.452 | 6.047 | 6.240 | 9,374 | -0.07(-1.07%) |
Oct 02, 2023 | 6.317 | 6.442 | 6.200 | 6.307 | 12,700 | -0.01(-0.18%) |
Sep 29, 2023 | 6.317 | 6.452 | 6.317 | 6.319 | 4,113 | +0.00(+0.02%) |
Sep 28, 2023 | 6.346 | 6.433 | 6.317 | 6.317 | 6,581 | -0.09(-1.35%) |
Sep 27, 2023 | 6.442 | 6.524 | 6.385 | 6.404 | 15,269 | -0.05(-0.75%) |
Sep 26, 2023 | 6.654 | 6.885 | 6.365 | 6.452 | 31,407 | -0.31(-4.56%) |
Sep 25, 2023 | 6.847 | 6.847 | 6.702 | 6.760 | 9,804 | -0.10(-1.40%) |
Sep 22, 2023 | 6.856 | 6.972 | 6.847 | 6.856 | 8,505 | -0.13(-1.79%) |
Sep 21, 2023 | 6.982 | 7.126 | 6.972 | 6.982 | 13,296 | -0.06(-0.82%) |
Sep 20, 2023 | 6.827 | 7.126 | 6.827 | 7.039 | 13,219 | +0.25(+3.69%) |
Sep 19, 2023 | 6.818 | 6.830 | 6.654 | 6.789 | 4,590 | -0.07(-0.98%) |
Sep 18, 2023 | 6.664 | 6.856 | 6.587 | 6.856 | 12,238 | +0.27(+4.09%) |
Sep 15, 2023 | 6.375 | 6.596 | 6.374 | 6.587 | 6,065 | +0.12(+1.79%) |
Sep 14, 2023 | 6.433 | 6.587 | 6.433 | 6.471 | 8,255 | +0.14(+2.28%) |
Sep 13, 2023 | 6.587 | 6.587 | 6.327 | 6.327 | 2,884 | -0.05(-0.76%) |
Sep 12, 2023 | 6.500 | 6.588 | 6.319 | 6.375 | 7,501 | -0.08(-1.19%) |
Sep 11, 2023 | 6.611 | 6.654 | 6.413 | 6.452 | 7,668 | +0.03(+0.45%) |
Sep 08, 2023 | 6.596 | 6.688 | 6.423 | 6.423 | 12,406 | -0.13(-2.06%) |
Sep 07, 2023 | 6.577 | 6.741 | 6.442 | 6.558 | 10,525 | +0.08(+1.19%) |
Sep 06, 2023 | 6.750 | 6.924 | 6.462 | 6.481 | 23,299 | -0.42(-6.14%) |
Sep 05, 2023 | 6.953 | 7.049 | 6.779 | 6.905 | 9,865 | -0.05(-0.69%) |
Sep 01, 2023 | 7.010 | 7.087 | 6.933 | 6.953 | 7,398 | +0.07(+0.98%) |
Aug 31, 2023 | 6.924 | 7.155 | 6.775 | 6.885 | 9,858 | -0.15(-2.19%) |
Aug 30, 2023 | 6.905 | 7.116 | 6.897 | 7.039 | 6,775 | +0.20(+2.91%) |
Aug 29, 2023 | 6.866 | 6.864 | 6.770 | 6.840 | 2,630 | -0.09(-1.34%) |
Aug 28, 2023 | 6.779 | 6.981 | 6.779 | 6.933 | 6,236 | +0.05(+0.70%) |
Aug 25, 2023 | 6.866 | 6.885 | 6.799 | 6.885 | 3,911 | +0.02(+0.28%) |
Aug 24, 2023 | 6.924 | 6.924 | 6.741 | 6.866 | 7,157 | +0.03(+0.42%) |
Aug 23, 2023 | 6.856 | 6.972 | 6.774 | 6.837 | 11,086 | -0.01(-0.15%) |
Aug 22, 2023 | 6.818 | 7.044 | 6.779 | 6.848 | 13,195 | -0.04(-0.55%) |
Aug 21, 2023 | 6.789 | 6.909 | 6.741 | 6.885 | 10,666 | +0.05(+0.70%) |
Aug 18, 2023 | 6.885 | 6.885 | 6.736 | 6.837 | 9,421 | -0.06(-0.84%) |
Aug 17, 2023 | 7.080 | 7.080 | 6.789 | 6.895 | 13,941 | -0.23(-3.29%) |
Aug 16, 2023 | 7.193 | 7.213 | 7.087 | 7.130 | 2,373 | -0.03(-0.35%) |
Aug 15, 2023 | 7.222 | 7.222 | 7.093 | 7.155 | 8,922 | -0.12(-1.59%) |
Aug 14, 2023 | 7.425 | 7.645 | 7.245 | 7.270 | 17,234 | -0.19(-2.58%) |
Aug 11, 2023 | 7.463 | 7.540 | 7.331 | 7.463 | 24,725 | +0.11(+1.54%) |
Aug 10, 2023 | 7.172 | 7.425 | 7.172 | 7.350 | 18,803 | +0.05(+0.65%) |
Aug 09, 2023 | 7.028 | 7.472 | 6.933 | 7.302 | 36,049 | +0.07(+0.92%) |
Aug 08, 2023 | 7.056 | 7.372 | 6.933 | 7.236 | 22,790 | -0.06(-0.78%) |
Aug 07, 2023 | 7.094 | 7.406 | 6.952 | 7.293 | 74,181 | +0.35(+5.04%) |
Aug 04, 2023 | 6.820 | 7.054 | 6.810 | 6.943 | 27,522 | -0.09(-1.21%) |
Aug 03, 2023 | 6.763 | 7.094 | 6.763 | 7.028 | 12,451 | +0.14(+2.06%) |
Aug 02, 2023 | 6.839 | 6.990 | 6.650 | 6.886 | 22,239 | -0.05(-0.75%) |