Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.669 | 5.807 | 5.610 | 5.718 | 129,247 | +0.08(+1.40%) |
Oct 30, 2023 | 5.551 | 5.699 | 5.471 | 5.639 | 142,167 | +0.10(+1.78%) |
Oct 27, 2023 | 5.649 | 5.788 | 5.511 | 5.541 | 147,324 | -0.13(-2.26%) |
Oct 26, 2023 | 5.412 | 5.783 | 5.313 | 5.669 | 249,809 | +0.26(+4.74%) |
Oct 25, 2023 | 5.402 | 5.462 | 5.225 | 5.412 | 173,087 | -0.01(-0.18%) |
Oct 24, 2023 | 5.422 | 5.630 | 5.402 | 5.422 | 189,576 | +0.04(+0.83%) |
Oct 23, 2023 | 5.274 | 5.541 | 5.205 | 5.378 | 299,954 | +0.08(+1.49%) |
Oct 20, 2023 | 5.373 | 5.402 | 5.254 | 5.299 | 240,773 | -0.05(-1.01%) |
Oct 19, 2023 | 5.620 | 5.630 | 5.284 | 5.353 | 387,491 | -0.25(-4.41%) |
Oct 18, 2023 | 5.955 | 5.955 | 5.590 | 5.600 | 218,900 | -0.37(-6.13%) |
Oct 17, 2023 | 5.788 | 6.084 | 5.748 | 5.965 | 193,048 | +0.18(+3.07%) |
Oct 16, 2023 | 5.837 | 5.914 | 5.709 | 5.788 | 179,734 | +0.00(+0.00%) |
Oct 13, 2023 | 5.580 | 5.837 | 5.531 | 5.788 | 321,885 | +0.22(+3.90%) |
Oct 12, 2023 | 6.074 | 6.074 | 5.363 | 5.570 | 583,056 | -0.48(-7.92%) |
Oct 11, 2023 | 6.202 | 6.242 | 5.965 | 6.049 | 187,112 | -0.17(-2.78%) |
Oct 10, 2023 | 6.291 | 6.557 | 6.153 | 6.222 | 228,144 | +0.02(+0.40%) |
Oct 09, 2023 | 6.143 | 6.252 | 6.025 | 6.197 | 247,535 | -0.01(-0.24%) |
Oct 06, 2023 | 6.429 | 6.439 | 6.173 | 6.212 | 353,759 | -0.25(-3.82%) |
Oct 05, 2023 | 6.874 | 6.904 | 6.449 | 6.459 | 295,513 | -0.41(-6.03%) |
Oct 04, 2023 | 7.131 | 7.180 | 6.859 | 6.874 | 196,458 | -0.24(-3.33%) |
Oct 03, 2023 | 7.131 | 7.195 | 7.071 | 7.111 | 173,949 | -0.07(-0.96%) |
Oct 02, 2023 | 7.447 | 7.447 | 7.012 | 7.180 | 507,457 | -0.29(-3.84%) |
Sep 29, 2023 | 7.249 | 7.496 | 7.131 | 7.467 | 196,448 | +0.32(+4.42%) |
Sep 28, 2023 | 7.150 | 7.160 | 7.012 | 7.150 | 201,992 | +0.00(+0.00%) |
Sep 27, 2023 | 7.269 | 7.308 | 7.071 | 7.150 | 182,790 | -0.07(-0.96%) |
Sep 26, 2023 | 7.348 | 7.417 | 7.180 | 7.220 | 359,927 | -0.16(-2.14%) |
Sep 25, 2023 | 7.269 | 7.402 | 7.348 | 7.378 | 172,738 | +0.05(+0.67%) |
Sep 22, 2023 | 7.358 | 7.467 | 7.249 | 7.328 | 347,540 | +0.03(+0.41%) |
Sep 21, 2023 | 7.388 | 7.388 | 7.160 | 7.299 | 273,877 | -0.12(-1.60%) |
Sep 20, 2023 | 7.486 | 7.511 | 7.318 | 7.417 | 366,239 | -0.01(-0.13%) |
Sep 19, 2023 | 7.328 | 7.555 | 7.270 | 7.427 | 387,023 | +0.12(+1.69%) |
Sep 18, 2023 | 6.864 | 7.323 | 6.849 | 7.304 | 559,235 | +0.47(+6.86%) |
Sep 15, 2023 | 6.637 | 6.884 | 6.627 | 6.834 | 308,479 | +0.21(+3.13%) |
Sep 14, 2023 | 6.597 | 6.686 | 6.573 | 6.627 | 431,744 | +0.05(+0.83%) |
Sep 13, 2023 | 6.578 | 6.676 | 6.499 | 6.573 | 228,088 | +0.00(+0.08%) |
Sep 12, 2023 | 6.499 | 6.573 | 6.479 | 6.568 | 278,827 | +0.03(+0.45%) |
Sep 11, 2023 | 6.667 | 6.667 | 6.499 | 6.538 | 269,355 | -0.07(-1.12%) |
Sep 08, 2023 | 6.617 | 6.627 | 6.400 | 6.612 | 575,804 | -0.00(-0.07%) |
Sep 07, 2023 | 6.647 | 6.686 | 6.449 | 6.617 | 339,200 | -0.10(-1.47%) |
Sep 06, 2023 | 6.795 | 6.815 | 6.588 | 6.716 | 269,483 | -0.07(-1.09%) |
Sep 05, 2023 | 7.111 | 7.134 | 6.746 | 6.790 | 210,573 | -0.38(-5.30%) |
Sep 01, 2023 | 7.150 | 7.358 | 7.146 | 7.170 | 142,276 | +0.07(+0.97%) |
Aug 31, 2023 | 7.062 | 7.269 | 6.973 | 7.101 | 279,314 | +0.06(+0.84%) |
Aug 30, 2023 | 7.141 | 7.141 | 6.884 | 7.042 | 290,583 | -0.08(-1.11%) |
Aug 29, 2023 | 7.279 | 7.279 | 7.052 | 7.121 | 332,898 | -0.07(-0.96%) |
Aug 28, 2023 | 7.407 | 7.615 | 7.180 | 7.190 | 200,894 | -0.17(-2.28%) |
Aug 25, 2023 | 7.417 | 7.535 | 7.318 | 7.358 | 275,617 | +0.01(+0.13%) |
Aug 24, 2023 | 7.901 | 7.901 | 7.279 | 7.348 | 209,883 | -0.55(-7.00%) |
Aug 23, 2023 | 8.049 | 8.108 | 7.901 | 7.901 | 181,871 | -0.19(-2.32%) |
Aug 22, 2023 | 8.276 | 8.350 | 7.990 | 8.089 | 197,980 | -0.14(-1.68%) |
Aug 21, 2023 | 8.227 | 8.296 | 8.099 | 8.227 | 185,151 | +0.02(+0.24%) |
Aug 18, 2023 | 8.039 | 8.286 | 7.990 | 8.207 | 170,210 | +0.04(+0.48%) |
Aug 17, 2023 | 8.257 | 8.346 | 8.049 | 8.168 | 217,603 | -0.09(-1.08%) |
Aug 16, 2023 | 8.010 | 8.286 | 8.010 | 8.257 | 211,926 | +0.28(+3.47%) |
Aug 15, 2023 | 8.118 | 8.148 | 7.857 | 7.980 | 274,462 | -0.23(-2.77%) |
Aug 14, 2023 | 8.918 | 8.918 | 8.187 | 8.207 | 326,754 | -0.79(-8.78%) |
Aug 11, 2023 | 8.484 | 9.264 | 8.474 | 8.997 | 807,521 | +0.51(+5.99%) |
Aug 10, 2023 | 8.696 | 8.745 | 8.410 | 8.489 | 323,378 | -0.14(-1.60%) |
Aug 09, 2023 | 8.902 | 8.923 | 8.371 | 8.627 | 278,650 | -0.29(-3.20%) |
Aug 08, 2023 | 7.583 | 8.937 | 7.553 | 8.912 | 922,238 | +0.59(+7.10%) |
Aug 07, 2023 | 8.380 | 8.469 | 8.026 | 8.321 | 333,101 | -0.10(-1.17%) |
Aug 04, 2023 | 8.341 | 8.567 | 8.267 | 8.420 | 103,553 | +0.10(+1.18%) |
Aug 03, 2023 | 8.233 | 8.420 | 8.144 | 8.321 | 152,371 | +0.09(+1.08%) |
Aug 02, 2023 | 8.371 | 8.400 | 8.134 | 8.233 | 263,757 | -0.21(-2.45%) |