Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.570 | 5.790 | 5.484 | 5.580 | 122,837 | +0.01(+0.18%) |
Oct 30, 2023 | 5.450 | 5.570 | 5.330 | 5.570 | 71,761 | +0.17(+3.15%) |
Oct 27, 2023 | 5.530 | 5.600 | 5.320 | 5.400 | 154,279 | -0.14(-2.53%) |
Oct 26, 2023 | 5.530 | 5.590 | 5.415 | 5.540 | 105,463 | +0.06(+1.09%) |
Oct 25, 2023 | 5.400 | 5.657 | 5.340 | 5.480 | 127,665 | +0.08(+1.48%) |
Oct 24, 2023 | 5.500 | 5.600 | 5.370 | 5.400 | 108,316 | +0.00(+0.00%) |
Oct 23, 2023 | 5.680 | 5.680 | 5.400 | 5.400 | 176,189 | -0.31(-5.43%) |
Oct 20, 2023 | 5.790 | 5.870 | 5.670 | 5.710 | 131,433 | -0.05(-0.87%) |
Oct 19, 2023 | 5.810 | 5.810 | 5.660 | 5.760 | 133,294 | -0.08(-1.37%) |
Oct 18, 2023 | 5.980 | 6.030 | 5.790 | 5.840 | 138,728 | -0.20(-3.31%) |
Oct 17, 2023 | 5.990 | 6.200 | 5.980 | 6.040 | 147,014 | +0.04(+0.67%) |
Oct 16, 2023 | 5.930 | 6.045 | 5.790 | 6.000 | 129,717 | +0.07(+1.18%) |
Oct 13, 2023 | 5.950 | 5.985 | 5.820 | 5.930 | 69,090 | -0.01(-0.17%) |
Oct 12, 2023 | 5.970 | 5.980 | 5.760 | 5.940 | 185,896 | -0.03(-0.50%) |
Oct 11, 2023 | 6.040 | 6.100 | 5.910 | 5.970 | 75,752 | -0.05(-0.83%) |
Oct 10, 2023 | 5.990 | 6.090 | 5.880 | 6.020 | 156,155 | +0.03(+0.50%) |
Oct 09, 2023 | 6.010 | 6.060 | 5.900 | 5.990 | 105,239 | -0.08(-1.32%) |
Oct 06, 2023 | 6.090 | 6.260 | 5.960 | 6.070 | 131,891 | -0.01(-0.16%) |
Oct 05, 2023 | 5.720 | 6.130 | 5.600 | 6.080 | 185,809 | +0.33(+5.74%) |
Oct 04, 2023 | 5.790 | 5.930 | 5.650 | 5.750 | 235,372 | +0.01(+0.17%) |
Oct 03, 2023 | 5.720 | 5.870 | 5.520 | 5.740 | 352,495 | +0.14(+2.50%) |
Oct 02, 2023 | 5.930 | 6.000 | 5.530 | 5.600 | 237,512 | -0.32(-5.41%) |
Sep 29, 2023 | 6.150 | 6.150 | 5.900 | 5.920 | 222,092 | -0.24(-3.90%) |
Sep 28, 2023 | 6.180 | 6.250 | 6.060 | 6.160 | 120,788 | -0.02(-0.32%) |
Sep 27, 2023 | 6.300 | 6.476 | 6.150 | 6.180 | 134,275 | -0.09(-1.44%) |
Sep 26, 2023 | 6.220 | 6.440 | 6.220 | 6.270 | 140,597 | +0.06(+0.97%) |
Sep 25, 2023 | 6.260 | 6.360 | 6.180 | 6.210 | 162,805 | -0.09(-1.43%) |
Sep 22, 2023 | 6.340 | 6.498 | 6.220 | 6.300 | 203,894 | +0.01(+0.16%) |
Sep 21, 2023 | 6.200 | 6.340 | 6.160 | 6.290 | 104,852 | +0.03(+0.48%) |
Sep 20, 2023 | 6.270 | 6.430 | 6.140 | 6.260 | 162,564 | +0.00(+0.00%) |
Sep 19, 2023 | 6.250 | 6.290 | 6.030 | 6.260 | 152,094 | +0.07(+1.13%) |
Sep 18, 2023 | 6.600 | 6.630 | 6.160 | 6.190 | 244,694 | -0.39(-5.93%) |
Sep 15, 2023 | 6.640 | 6.650 | 6.360 | 6.580 | 402,308 | -0.07(-1.05%) |
Sep 14, 2023 | 6.800 | 6.800 | 6.510 | 6.650 | 213,046 | -0.06(-0.89%) |
Sep 13, 2023 | 7.000 | 7.120 | 6.710 | 6.710 | 193,868 | -0.27(-3.87%) |
Sep 12, 2023 | 7.320 | 7.690 | 6.950 | 6.980 | 316,448 | -0.38(-5.16%) |
Sep 11, 2023 | 6.660 | 7.688 | 6.580 | 7.360 | 684,793 | +0.83(+12.71%) |
Sep 08, 2023 | 6.480 | 6.642 | 6.360 | 6.530 | 129,520 | +0.09(+1.40%) |
Sep 07, 2023 | 6.620 | 6.680 | 6.390 | 6.440 | 242,431 | -0.18(-2.72%) |
Sep 06, 2023 | 6.670 | 6.750 | 6.570 | 6.620 | 119,746 | +0.09(+1.38%) |
Sep 05, 2023 | 6.500 | 6.780 | 6.445 | 6.530 | 246,826 | -0.12(-1.80%) |
Sep 01, 2023 | 6.090 | 6.715 | 6.090 | 6.650 | 236,255 | +0.64(+10.65%) |
Aug 31, 2023 | 6.150 | 6.300 | 6.000 | 6.010 | 217,294 | -0.09(-1.48%) |
Aug 30, 2023 | 6.370 | 6.415 | 6.090 | 6.100 | 157,635 | -0.30(-4.69%) |
Aug 29, 2023 | 6.070 | 6.420 | 6.070 | 6.400 | 85,890 | +0.29(+4.75%) |
Aug 28, 2023 | 6.090 | 6.200 | 6.050 | 6.110 | 100,277 | +0.09(+1.50%) |
Aug 25, 2023 | 5.950 | 6.080 | 5.950 | 6.020 | 106,581 | +0.04(+0.67%) |
Aug 24, 2023 | 6.120 | 6.120 | 5.890 | 5.980 | 101,923 | -0.01(-0.17%) |
Aug 23, 2023 | 5.880 | 6.125 | 5.880 | 5.990 | 81,518 | +0.08(+1.35%) |
Aug 22, 2023 | 6.040 | 6.110 | 5.870 | 5.910 | 144,584 | -0.10(-1.66%) |
Aug 21, 2023 | 6.140 | 6.185 | 6.000 | 6.010 | 123,397 | -0.18(-2.91%) |
Aug 18, 2023 | 6.080 | 6.330 | 6.060 | 6.190 | 88,859 | +0.04(+0.65%) |
Aug 17, 2023 | 6.360 | 6.400 | 6.110 | 6.150 | 159,752 | -0.20(-3.15%) |
Aug 16, 2023 | 6.530 | 6.692 | 6.310 | 6.350 | 152,829 | -0.13(-2.01%) |
Aug 15, 2023 | 6.310 | 6.600 | 6.180 | 6.480 | 155,964 | +0.15(+2.37%) |
Aug 14, 2023 | 6.350 | 6.420 | 6.110 | 6.330 | 177,642 | -0.05(-0.78%) |
Aug 11, 2023 | 6.510 | 6.550 | 6.370 | 6.380 | 270,425 | -0.20(-3.04%) |
Aug 10, 2023 | 6.700 | 6.840 | 6.560 | 6.580 | 165,253 | -0.07(-1.05%) |
Aug 09, 2023 | 6.650 | 6.760 | 6.560 | 6.650 | 102,699 | +0.05(+0.76%) |
Aug 08, 2023 | 6.700 | 6.773 | 6.520 | 6.600 | 171,143 | -0.08(-1.20%) |
Aug 07, 2023 | 6.790 | 6.790 | 6.512 | 6.680 | 130,797 | -0.11(-1.62%) |
Aug 04, 2023 | 6.870 | 7.030 | 6.780 | 6.790 | 91,295 | -0.08(-1.16%) |
Aug 03, 2023 | 6.960 | 7.020 | 6.850 | 6.870 | 86,140 | -0.13(-1.86%) |
Aug 02, 2023 | 6.980 | 7.140 | 6.920 | 7.000 | 108,579 | -0.14(-1.96%) |