Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.970 | 6.080 | 5.900 | 5.970 | 3,796,856 | +0.03(+0.51%) |
Oct 30, 2023 | 6.000 | 6.065 | 5.865 | 5.940 | 4,909,447 | -0.01(-0.17%) |
Oct 27, 2023 | 6.190 | 6.290 | 5.920 | 5.950 | 4,832,910 | -0.25(-4.03%) |
Oct 26, 2023 | 5.990 | 6.345 | 5.985 | 6.200 | 12,656,970 | +0.20(+3.33%) |
Oct 25, 2023 | 5.880 | 6.060 | 5.855 | 6.000 | 6,251,735 | +0.06(+1.01%) |
Oct 24, 2023 | 6.040 | 6.060 | 5.910 | 5.940 | 3,089,378 | +0.00(+0.00%) |
Oct 23, 2023 | 5.930 | 6.040 | 5.885 | 5.940 | 5,931,455 | -0.06(-1.00%) |
Oct 20, 2023 | 5.930 | 6.065 | 5.930 | 6.000 | 3,506,969 | -0.03(-0.50%) |
Oct 19, 2023 | 6.140 | 6.190 | 6.015 | 6.030 | 4,097,431 | -0.06(-0.99%) |
Oct 18, 2023 | 6.290 | 6.310 | 6.025 | 6.090 | 5,153,959 | -0.28(-4.40%) |
Oct 17, 2023 | 6.370 | 6.416 | 6.290 | 6.370 | 4,343,405 | -0.08(-1.24%) |
Oct 16, 2023 | 6.260 | 6.640 | 6.220 | 6.450 | 7,728,814 | +0.29(+4.71%) |
Oct 13, 2023 | 6.220 | 6.300 | 6.120 | 6.160 | 4,145,191 | -0.01(-0.16%) |
Oct 12, 2023 | 6.330 | 6.420 | 6.100 | 6.170 | 7,204,963 | -0.24(-3.74%) |
Oct 11, 2023 | 6.140 | 6.430 | 6.110 | 6.410 | 12,953,362 | +0.34(+5.60%) |
Oct 10, 2023 | 5.980 | 6.120 | 5.890 | 6.070 | 9,885,893 | +0.18(+3.06%) |
Oct 09, 2023 | 5.760 | 5.915 | 5.670 | 5.890 | 9,504,279 | +0.08(+1.38%) |
Oct 06, 2023 | 5.840 | 6.010 | 5.810 | 5.810 | 14,685,051 | -0.05(-0.85%) |
Oct 05, 2023 | 6.220 | 6.220 | 5.730 | 5.860 | 18,093,694 | -0.39(-6.24%) |
Oct 04, 2023 | 6.140 | 6.250 | 6.070 | 6.250 | 8,216,817 | +0.11(+1.79%) |
Oct 03, 2023 | 6.410 | 6.455 | 6.105 | 6.140 | 8,106,965 | -0.31(-4.81%) |
Oct 02, 2023 | 6.520 | 6.605 | 6.390 | 6.450 | 4,841,059 | -0.05(-0.77%) |
Sep 29, 2023 | 6.710 | 6.780 | 6.485 | 6.500 | 4,856,011 | -0.13(-1.96%) |
Sep 28, 2023 | 6.560 | 6.650 | 6.520 | 6.630 | 8,347,036 | +0.08(+1.22%) |
Sep 27, 2023 | 6.580 | 6.660 | 6.470 | 6.550 | 8,609,058 | +0.01(+0.15%) |
Sep 26, 2023 | 6.580 | 6.670 | 6.520 | 6.540 | 7,183,208 | -0.12(-1.80%) |
Sep 25, 2023 | 6.670 | 6.750 | 6.630 | 6.660 | 16,253,320 | -0.02(-0.30%) |
Sep 22, 2023 | 6.800 | 6.905 | 6.670 | 6.680 | 7,316,061 | -0.12(-1.76%) |
Sep 21, 2023 | 7.030 | 7.060 | 6.695 | 6.800 | 11,438,744 | -0.32(-4.49%) |
Sep 20, 2023 | 7.140 | 7.250 | 7.110 | 7.120 | 6,650,945 | +0.00(+0.00%) |
Sep 19, 2023 | 6.940 | 7.200 | 6.830 | 7.120 | 7,629,231 | +0.18(+2.59%) |
Sep 18, 2023 | 6.810 | 6.955 | 6.790 | 6.940 | 6,417,324 | +0.12(+1.76%) |
Sep 15, 2023 | 6.850 | 6.870 | 6.710 | 6.820 | 10,250,106 | -0.03(-0.44%) |
Sep 14, 2023 | 6.930 | 6.950 | 6.800 | 6.850 | 20,544,412 | -0.04(-0.58%) |
Sep 13, 2023 | 7.000 | 7.025 | 6.880 | 6.890 | 6,850,427 | -0.06(-0.86%) |
Sep 12, 2023 | 6.990 | 7.050 | 6.910 | 6.950 | 16,407,721 | -0.10(-1.42%) |
Sep 11, 2023 | 7.300 | 7.380 | 7.030 | 7.050 | 9,374,587 | -0.14(-1.95%) |
Sep 08, 2023 | 7.350 | 7.480 | 7.180 | 7.190 | 13,193,722 | -0.19(-2.57%) |
Sep 07, 2023 | 7.520 | 7.590 | 7.370 | 7.380 | 10,229,039 | -0.21(-2.77%) |
Sep 06, 2023 | 7.740 | 7.795 | 7.530 | 7.590 | 8,098,645 | -0.15(-1.94%) |
Sep 05, 2023 | 8.070 | 8.080 | 7.715 | 7.740 | 6,817,869 | -0.33(-4.09%) |
Sep 01, 2023 | 8.220 | 8.260 | 8.000 | 8.070 | 6,765,037 | +0.10(+1.25%) |
Aug 31, 2023 | 8.340 | 8.385 | 7.910 | 7.970 | 11,115,031 | -0.34(-4.09%) |
Aug 30, 2023 | 8.410 | 8.460 | 8.300 | 8.310 | 10,378,883 | -0.06(-0.72%) |
Aug 29, 2023 | 8.210 | 8.370 | 8.070 | 8.370 | 4,651,937 | +0.10(+1.21%) |
Aug 28, 2023 | 8.170 | 8.300 | 8.170 | 8.270 | 3,392,229 | +0.12(+1.47%) |
Aug 25, 2023 | 8.060 | 8.190 | 7.885 | 8.150 | 4,742,619 | +0.14(+1.75%) |
Aug 24, 2023 | 8.050 | 8.200 | 7.975 | 8.010 | 4,629,512 | -0.13(-1.60%) |
Aug 23, 2023 | 8.100 | 8.250 | 8.090 | 8.140 | 5,698,787 | +0.08(+0.99%) |
Aug 22, 2023 | 8.000 | 8.085 | 7.901 | 8.060 | 4,396,650 | +0.10(+1.26%) |
Aug 21, 2023 | 7.840 | 7.970 | 7.740 | 7.960 | 4,741,799 | +0.16(+2.05%) |
Aug 18, 2023 | 7.630 | 7.890 | 7.550 | 7.800 | 7,009,317 | +0.11(+1.43%) |
Aug 17, 2023 | 8.130 | 8.180 | 7.680 | 7.690 | 8,126,120 | -0.38(-4.71%) |
Aug 16, 2023 | 7.930 | 8.190 | 7.930 | 8.070 | 7,857,759 | +0.07(+0.88%) |
Aug 15, 2023 | 7.890 | 8.010 | 7.862 | 8.000 | 4,637,233 | +0.03(+0.38%) |
Aug 14, 2023 | 7.760 | 7.980 | 7.645 | 7.970 | 6,368,757 | +0.19(+2.44%) |
Aug 11, 2023 | 7.790 | 7.925 | 7.700 | 7.780 | 5,666,168 | -0.06(-0.77%) |
Aug 10, 2023 | 7.950 | 8.020 | 7.780 | 7.840 | 6,169,363 | -0.09(-1.13%) |
Aug 09, 2023 | 7.910 | 8.000 | 7.840 | 7.930 | 8,239,876 | +0.01(+0.13%) |
Aug 08, 2023 | 7.730 | 7.930 | 7.640 | 7.920 | 4,898,683 | +0.05(+0.64%) |
Aug 07, 2023 | 7.730 | 7.890 | 7.630 | 7.870 | 6,771,974 | +0.21(+2.74%) |
Aug 04, 2023 | 7.590 | 7.720 | 7.490 | 7.660 | 9,160,648 | +0.16(+2.13%) |
Aug 03, 2023 | 7.480 | 7.540 | 7.370 | 7.500 | 5,677,444 | -0.06(-0.79%) |
Aug 02, 2023 | 7.560 | 7.600 | 7.480 | 7.560 | 5,863,744 | -0.08(-1.05%) |