Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.216 | 6.382 | 6.187 | 6.372 | 1,088,701 | +0.16(+2.52%) |
Oct 30, 2023 | 6.040 | 6.275 | 6.021 | 6.216 | 843,519 | +0.28(+4.78%) |
Oct 27, 2023 | 6.109 | 6.153 | 5.903 | 5.933 | 825,995 | -0.13(-2.10%) |
Oct 26, 2023 | 5.962 | 6.089 | 5.835 | 6.060 | 949,941 | +0.08(+1.31%) |
Oct 25, 2023 | 6.128 | 6.155 | 5.967 | 5.981 | 892,442 | -0.20(-3.16%) |
Oct 24, 2023 | 6.216 | 6.372 | 6.099 | 6.177 | 1,110,978 | +0.01(+0.16%) |
Oct 23, 2023 | 6.206 | 6.392 | 6.069 | 6.167 | 1,033,784 | -0.10(-1.56%) |
Oct 20, 2023 | 6.392 | 6.480 | 6.201 | 6.265 | 955,252 | -0.16(-2.44%) |
Oct 19, 2023 | 6.441 | 6.583 | 6.392 | 6.421 | 1,099,880 | +0.00(+0.00%) |
Oct 18, 2023 | 6.460 | 6.539 | 6.375 | 6.421 | 683,596 | -0.19(-2.81%) |
Oct 17, 2023 | 6.421 | 6.713 | 6.411 | 6.607 | 1,012,514 | +0.19(+2.89%) |
Oct 16, 2023 | 6.030 | 6.509 | 5.996 | 6.421 | 1,999,913 | +0.48(+8.06%) |
Oct 13, 2023 | 5.864 | 5.981 | 5.864 | 5.942 | 1,026,803 | +0.04(+0.66%) |
Oct 12, 2023 | 6.157 | 6.245 | 5.840 | 5.903 | 1,169,864 | -0.25(-4.13%) |
Oct 11, 2023 | 6.157 | 6.294 | 6.074 | 6.157 | 1,490,357 | +0.03(+0.48%) |
Oct 10, 2023 | 6.148 | 6.216 | 6.069 | 6.128 | 2,997,757 | +0.08(+1.29%) |
Oct 09, 2023 | 6.030 | 6.260 | 5.986 | 6.050 | 2,162,836 | -0.10(-1.59%) |
Oct 06, 2023 | 5.981 | 6.177 | 5.894 | 6.148 | 973,265 | +0.10(+1.62%) |
Oct 05, 2023 | 6.148 | 6.177 | 5.991 | 6.050 | 1,545,686 | -0.07(-1.12%) |
Oct 04, 2023 | 6.206 | 6.294 | 6.041 | 6.118 | 1,019,933 | -0.09(-1.42%) |
Oct 03, 2023 | 6.519 | 6.519 | 6.167 | 6.206 | 1,653,108 | -0.37(-5.65%) |
Oct 02, 2023 | 6.773 | 6.793 | 6.485 | 6.578 | 1,050,196 | -0.19(-2.75%) |
Sep 29, 2023 | 6.900 | 6.988 | 6.685 | 6.763 | 1,269,810 | -0.08(-1.14%) |
Sep 28, 2023 | 6.627 | 6.934 | 6.627 | 6.842 | 805,395 | +0.26(+4.01%) |
Sep 27, 2023 | 6.617 | 6.832 | 6.524 | 6.578 | 1,699,734 | -0.02(-0.30%) |
Sep 26, 2023 | 6.695 | 6.842 | 6.548 | 6.597 | 1,063,744 | -0.15(-2.17%) |
Sep 25, 2023 | 6.900 | 6.842 | 6.715 | 6.744 | 1,078,245 | -0.20(-2.82%) |
Sep 22, 2023 | 7.213 | 7.369 | 6.910 | 6.939 | 1,425,930 | -0.16(-2.20%) |
Sep 21, 2023 | 6.959 | 7.213 | 6.910 | 7.096 | 924,233 | +0.11(+1.54%) |
Sep 20, 2023 | 7.340 | 7.340 | 6.974 | 6.988 | 1,021,574 | -0.22(-2.99%) |
Sep 19, 2023 | 7.242 | 7.379 | 7.164 | 7.203 | 1,359,924 | -0.01(-0.14%) |
Sep 18, 2023 | 7.408 | 7.506 | 7.115 | 7.213 | 1,467,835 | -0.20(-2.64%) |
Sep 15, 2023 | 7.770 | 7.878 | 7.379 | 7.408 | 1,994,645 | -0.38(-4.89%) |
Sep 14, 2023 | 7.321 | 7.848 | 7.281 | 7.790 | 1,208,931 | +0.60(+8.29%) |
Sep 13, 2023 | 7.445 | 7.493 | 7.155 | 7.193 | 921,201 | -0.23(-3.13%) |
Sep 12, 2023 | 7.222 | 7.454 | 7.039 | 7.425 | 1,770,505 | +0.30(+4.21%) |
Sep 11, 2023 | 6.826 | 7.314 | 6.826 | 7.126 | 1,928,515 | +0.31(+4.54%) |
Sep 08, 2023 | 6.729 | 6.845 | 6.642 | 6.816 | 918,800 | +0.19(+2.92%) |
Sep 07, 2023 | 6.865 | 6.908 | 6.497 | 6.623 | 1,578,802 | -0.25(-3.66%) |
Sep 06, 2023 | 6.990 | 7.114 | 6.812 | 6.874 | 843,739 | -0.15(-2.07%) |
Sep 05, 2023 | 7.387 | 7.454 | 7.019 | 7.019 | 1,063,139 | -0.53(-7.04%) |
Sep 01, 2023 | 7.793 | 7.832 | 6.836 | 7.551 | 2,038,968 | -0.24(-3.10%) |
Aug 31, 2023 | 7.938 | 8.049 | 7.745 | 7.793 | 612,105 | -0.15(-1.83%) |
Aug 30, 2023 | 7.977 | 8.020 | 7.870 | 7.938 | 444,245 | -0.07(-0.85%) |
Aug 29, 2023 | 7.832 | 8.078 | 7.774 | 8.006 | 617,452 | +0.22(+2.86%) |
Aug 28, 2023 | 7.677 | 7.923 | 7.677 | 7.783 | 525,991 | +0.16(+2.16%) |
Aug 25, 2023 | 7.880 | 7.957 | 7.609 | 7.619 | 648,275 | -0.22(-2.84%) |
Aug 24, 2023 | 7.629 | 7.870 | 7.619 | 7.841 | 638,068 | +0.15(+2.01%) |
Aug 23, 2023 | 7.716 | 7.812 | 7.629 | 7.687 | 707,856 | -0.01(-0.13%) |
Aug 22, 2023 | 7.928 | 8.015 | 7.687 | 7.696 | 487,019 | -0.19(-2.45%) |
Aug 21, 2023 | 7.803 | 7.923 | 7.749 | 7.890 | 712,485 | +0.06(+0.74%) |
Aug 18, 2023 | 8.006 | 8.209 | 7.793 | 7.832 | 707,497 | -0.27(-3.34%) |
Aug 17, 2023 | 7.890 | 8.151 | 7.841 | 8.102 | 759,921 | +0.24(+3.08%) |
Aug 16, 2023 | 8.315 | 8.392 | 7.861 | 7.861 | 592,529 | -0.47(-5.68%) |
Aug 15, 2023 | 8.354 | 8.441 | 8.199 | 8.334 | 535,318 | -0.16(-1.93%) |
Aug 14, 2023 | 8.586 | 8.634 | 8.189 | 8.499 | 763,371 | -0.15(-1.68%) |
Aug 11, 2023 | 8.537 | 8.692 | 8.537 | 8.644 | 572,097 | +0.02(+0.22%) |
Aug 10, 2023 | 8.595 | 8.900 | 8.489 | 8.624 | 904,282 | +0.04(+0.45%) |
Aug 09, 2023 | 9.059 | 9.070 | 8.586 | 8.586 | 1,701,570 | -0.63(-6.82%) |
Aug 08, 2023 | 9.243 | 9.301 | 8.934 | 9.214 | 1,286,818 | -0.30(-3.15%) |
Aug 07, 2023 | 10.17 | 10.17 | 9.321 | 9.514 | 1,506,135 | -0.64(-6.29%) |
Aug 04, 2023 | 8.847 | 10.34 | 8.644 | 10.15 | 2,124,548 | +1.71(+20.27%) |
Aug 03, 2023 | 8.605 | 8.644 | 8.373 | 8.441 | 814,681 | -0.24(-2.78%) |
Aug 02, 2023 | 8.866 | 8.866 | 8.479 | 8.682 | 945,193 | -0.21(-2.39%) |