Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.010 | 5.050 | 4.810 | 4.930 | 166,938 | +0.03(+0.61%) |
Oct 30, 2023 | 5.060 | 5.150 | 4.840 | 4.900 | 188,008 | -0.08(-1.61%) |
Oct 27, 2023 | 5.090 | 5.150 | 4.950 | 4.980 | 153,265 | -0.08(-1.58%) |
Oct 26, 2023 | 5.120 | 5.180 | 5.000 | 5.060 | 164,209 | -0.03(-0.59%) |
Oct 25, 2023 | 5.400 | 5.420 | 5.060 | 5.090 | 270,688 | -0.42(-7.62%) |
Oct 24, 2023 | 5.350 | 5.590 | 5.350 | 5.510 | 125,992 | +0.16(+2.99%) |
Oct 23, 2023 | 5.520 | 5.520 | 5.327 | 5.350 | 244,811 | -0.22(-3.95%) |
Oct 20, 2023 | 5.740 | 5.817 | 5.550 | 5.570 | 179,300 | -0.19(-3.30%) |
Oct 19, 2023 | 5.990 | 6.050 | 5.720 | 5.760 | 171,090 | -0.27(-4.48%) |
Oct 18, 2023 | 6.120 | 6.310 | 5.850 | 6.030 | 394,811 | -0.10(-1.63%) |
Oct 17, 2023 | 5.850 | 6.200 | 5.843 | 6.130 | 206,561 | +0.12(+2.00%) |
Oct 16, 2023 | 5.660 | 6.060 | 5.700 | 6.010 | 134,435 | +0.42(+7.51%) |
Oct 13, 2023 | 5.600 | 5.640 | 5.500 | 5.590 | 194,454 | +0.01(+0.18%) |
Oct 12, 2023 | 5.690 | 5.730 | 5.502 | 5.580 | 149,118 | -0.09(-1.59%) |
Oct 11, 2023 | 5.910 | 6.140 | 5.625 | 5.670 | 172,405 | -0.21(-3.57%) |
Oct 10, 2023 | 5.780 | 5.974 | 5.730 | 5.880 | 196,148 | +0.09(+1.55%) |
Oct 09, 2023 | 5.740 | 5.809 | 5.550 | 5.790 | 165,426 | -0.05(-0.86%) |
Oct 06, 2023 | 5.770 | 6.005 | 5.750 | 5.840 | 184,505 | -0.03(-0.51%) |
Oct 05, 2023 | 5.950 | 5.980 | 5.800 | 5.870 | 95,441 | -0.10(-1.68%) |
Oct 04, 2023 | 5.620 | 5.995 | 5.620 | 5.970 | 168,088 | +0.35(+6.23%) |
Oct 03, 2023 | 5.860 | 5.935 | 5.570 | 5.620 | 253,920 | -0.35(-5.86%) |
Oct 02, 2023 | 6.040 | 6.170 | 5.830 | 5.970 | 359,959 | -0.05(-0.83%) |
Sep 29, 2023 | 5.980 | 6.160 | 5.872 | 6.020 | 221,522 | +0.17(+2.91%) |
Sep 28, 2023 | 5.570 | 5.880 | 5.560 | 5.850 | 229,931 | +0.26(+4.65%) |
Sep 27, 2023 | 5.410 | 5.700 | 5.398 | 5.590 | 251,538 | +0.27(+5.08%) |
Sep 26, 2023 | 5.660 | 5.670 | 5.300 | 5.320 | 427,737 | -0.37(-6.50%) |
Sep 25, 2023 | 5.500 | 5.770 | 5.640 | 5.690 | 282,052 | +0.15(+2.71%) |
Sep 22, 2023 | 5.710 | 5.840 | 5.530 | 5.540 | 221,360 | -0.10(-1.77%) |
Sep 21, 2023 | 5.680 | 5.720 | 5.510 | 5.640 | 240,351 | -0.07(-1.23%) |
Sep 20, 2023 | 6.030 | 6.075 | 5.710 | 5.710 | 221,757 | -0.27(-4.52%) |
Sep 19, 2023 | 5.980 | 6.081 | 5.862 | 5.980 | 184,055 | +0.00(+0.00%) |
Sep 18, 2023 | 6.110 | 6.140 | 5.900 | 5.980 | 327,763 | -0.20(-3.24%) |
Sep 15, 2023 | 6.190 | 6.210 | 6.035 | 6.180 | 794,039 | -0.05(-0.80%) |
Sep 14, 2023 | 6.330 | 6.400 | 6.140 | 6.230 | 226,842 | -0.03(-0.56%) |
Sep 13, 2023 | 6.400 | 6.400 | 6.240 | 6.265 | 245,049 | -0.12(-1.80%) |
Sep 12, 2023 | 6.410 | 6.528 | 6.300 | 6.380 | 217,820 | -0.08(-1.24%) |
Sep 11, 2023 | 6.610 | 6.670 | 6.460 | 6.460 | 203,257 | -0.11(-1.67%) |
Sep 08, 2023 | 6.640 | 6.687 | 6.450 | 6.570 | 167,842 | -0.08(-1.20%) |
Sep 07, 2023 | 6.720 | 6.780 | 6.520 | 6.650 | 210,043 | -0.22(-3.20%) |
Sep 06, 2023 | 7.280 | 7.280 | 6.824 | 6.870 | 215,133 | -0.22(-3.10%) |
Sep 05, 2023 | 6.880 | 7.170 | 6.820 | 7.090 | 382,292 | +0.20(+2.90%) |
Sep 01, 2023 | 6.750 | 6.920 | 6.620 | 6.890 | 250,740 | +0.19(+2.84%) |
Aug 31, 2023 | 6.960 | 7.070 | 6.670 | 6.700 | 306,906 | -0.13(-1.90%) |
Aug 30, 2023 | 6.520 | 6.910 | 6.410 | 6.830 | 328,390 | +0.28(+4.27%) |
Aug 29, 2023 | 6.320 | 6.630 | 6.250 | 6.550 | 260,151 | +0.22(+3.48%) |
Aug 28, 2023 | 6.430 | 6.500 | 6.290 | 6.330 | 162,258 | -0.04(-0.63%) |
Aug 25, 2023 | 6.320 | 6.390 | 6.090 | 6.370 | 320,684 | +0.05(+0.79%) |
Aug 24, 2023 | 6.970 | 7.000 | 6.300 | 6.320 | 415,593 | -0.54(-7.87%) |
Aug 23, 2023 | 6.580 | 6.940 | 6.570 | 6.860 | 463,449 | +0.26(+3.94%) |
Aug 22, 2023 | 6.780 | 6.870 | 6.580 | 6.600 | 363,078 | -0.09(-1.35%) |
Aug 21, 2023 | 6.750 | 6.810 | 6.640 | 6.690 | 278,154 | +0.00(+0.00%) |
Aug 18, 2023 | 6.660 | 6.899 | 6.630 | 6.690 | 406,570 | -0.06(-0.89%) |
Aug 17, 2023 | 6.940 | 6.980 | 6.600 | 6.750 | 423,967 | -0.16(-2.32%) |
Aug 16, 2023 | 7.300 | 7.300 | 6.910 | 6.910 | 554,779 | -0.46(-6.24%) |
Aug 15, 2023 | 7.550 | 7.645 | 7.340 | 7.370 | 326,179 | -0.22(-2.90%) |
Aug 14, 2023 | 7.010 | 7.600 | 6.950 | 7.590 | 534,886 | +0.56(+7.97%) |
Aug 11, 2023 | 7.360 | 7.360 | 6.910 | 7.030 | 752,540 | -0.41(-5.51%) |
Aug 10, 2023 | 7.950 | 7.950 | 7.330 | 7.440 | 911,062 | -0.36(-4.62%) |
Aug 09, 2023 | 8.180 | 8.310 | 7.760 | 7.800 | 556,478 | -0.42(-5.11%) |
Aug 08, 2023 | 9.260 | 9.260 | 7.710 | 8.220 | 1,646,478 | -1.20(-12.74%) |
Aug 07, 2023 | 10.18 | 10.18 | 9.125 | 9.420 | 695,703 | -0.75(-7.37%) |
Aug 04, 2023 | 9.920 | 10.70 | 9.750 | 10.17 | 357,343 | +0.29(+2.94%) |
Aug 03, 2023 | 10.03 | 10.15 | 9.650 | 9.880 | 465,159 | -0.30(-2.95%) |
Aug 02, 2023 | 10.56 | 10.60 | 9.920 | 10.18 | 537,312 | -0.54(-5.04%) |