Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.905 | 5.974 | 5.905 | 5.915 | 968,107 | -0.02(-0.33%) |
Oct 30, 2023 | 5.845 | 5.964 | 5.845 | 5.935 | 731,407 | +0.08(+1.36%) |
Oct 27, 2023 | 5.815 | 5.885 | 5.776 | 5.855 | 553,834 | +0.00(+0.00%) |
Oct 26, 2023 | 5.815 | 5.887 | 5.815 | 5.855 | 712,837 | +0.05(+0.86%) |
Oct 25, 2023 | 5.815 | 5.875 | 5.796 | 5.805 | 583,663 | -0.04(-0.68%) |
Oct 24, 2023 | 5.766 | 5.865 | 5.766 | 5.845 | 720,747 | +0.08(+1.38%) |
Oct 23, 2023 | 5.795 | 5.815 | 5.766 | 5.766 | 660,273 | -0.06(-1.02%) |
Oct 20, 2023 | 5.835 | 5.845 | 5.790 | 5.825 | 779,306 | +0.00(+0.00%) |
Oct 19, 2023 | 5.895 | 5.920 | 5.825 | 5.825 | 566,067 | -0.07(-1.18%) |
Oct 18, 2023 | 5.885 | 5.925 | 5.875 | 5.895 | 519,585 | +0.02(+0.34%) |
Oct 17, 2023 | 5.865 | 5.895 | 5.840 | 5.875 | 535,201 | -0.02(-0.34%) |
Oct 16, 2023 | 5.865 | 5.935 | 5.865 | 5.895 | 798,457 | +0.03(+0.51%) |
Oct 13, 2023 | 5.915 | 5.974 | 5.860 | 5.865 | 729,974 | -0.05(-0.84%) |
Oct 12, 2023 | 5.954 | 5.972 | 5.895 | 5.915 | 483,126 | -0.06(-1.03%) |
Oct 11, 2023 | 5.976 | 6.018 | 5.976 | 5.976 | 451,346 | +0.03(+0.50%) |
Oct 10, 2023 | 5.907 | 5.996 | 5.878 | 5.947 | 504,542 | +0.04(+0.67%) |
Oct 09, 2023 | 5.848 | 5.947 | 5.848 | 5.907 | 514,582 | +0.04(+0.67%) |
Oct 06, 2023 | 5.868 | 5.917 | 5.838 | 5.868 | 591,929 | -0.03(-0.50%) |
Oct 05, 2023 | 5.947 | 5.986 | 5.897 | 5.897 | 591,401 | -0.04(-0.67%) |
Oct 04, 2023 | 5.907 | 5.971 | 5.907 | 5.937 | 652,329 | +0.04(+0.67%) |
Oct 03, 2023 | 5.986 | 6.016 | 5.868 | 5.897 | 1,189,938 | -0.13(-2.13%) |
Oct 02, 2023 | 6.125 | 6.125 | 6.006 | 6.026 | 727,531 | -0.07(-1.13%) |
Sep 29, 2023 | 6.125 | 6.164 | 6.095 | 6.095 | 1,034,273 | +0.00(+0.00%) |
Sep 28, 2023 | 6.036 | 6.120 | 6.036 | 6.095 | 532,658 | +0.02(+0.33%) |
Sep 27, 2023 | 6.075 | 6.105 | 6.026 | 6.075 | 645,877 | +0.05(+0.82%) |
Sep 26, 2023 | 6.085 | 6.105 | 6.026 | 6.026 | 596,197 | -0.07(-1.13%) |
Sep 25, 2023 | 6.115 | 6.134 | 6.085 | 6.095 | 544,473 | -0.04(-0.64%) |
Sep 22, 2023 | 6.095 | 6.164 | 6.095 | 6.134 | 269,038 | +0.04(+0.65%) |
Sep 21, 2023 | 6.125 | 6.174 | 6.095 | 6.095 | 391,252 | -0.09(-1.44%) |
Sep 20, 2023 | 6.184 | 6.233 | 6.184 | 6.184 | 372,033 | +0.02(+0.32%) |
Sep 19, 2023 | 6.144 | 6.194 | 6.144 | 6.164 | 633,846 | +0.01(+0.16%) |
Sep 18, 2023 | 6.134 | 6.184 | 6.129 | 6.154 | 547,360 | +0.00(+0.00%) |
Sep 15, 2023 | 6.154 | 6.179 | 6.134 | 6.154 | 445,094 | -0.03(-0.48%) |
Sep 14, 2023 | 6.213 | 6.223 | 6.174 | 6.184 | 473,272 | +0.02(+0.29%) |
Sep 13, 2023 | 6.137 | 6.205 | 6.127 | 6.166 | 436,392 | +0.02(+0.32%) |
Sep 12, 2023 | 6.186 | 6.205 | 6.117 | 6.146 | 710,015 | -0.06(-0.95%) |
Sep 11, 2023 | 6.245 | 6.254 | 6.181 | 6.205 | 709,418 | -0.05(-0.78%) |
Sep 08, 2023 | 6.245 | 6.264 | 6.186 | 6.254 | 812,623 | +0.02(+0.31%) |
Sep 07, 2023 | 6.195 | 6.245 | 6.176 | 6.235 | 490,436 | +0.04(+0.63%) |
Sep 06, 2023 | 6.215 | 6.264 | 6.195 | 6.195 | 458,521 | -0.03(-0.47%) |
Sep 05, 2023 | 6.235 | 6.264 | 6.205 | 6.225 | 561,654 | -0.03(-0.47%) |
Sep 01, 2023 | 6.333 | 6.343 | 6.235 | 6.254 | 539,396 | -0.04(-0.62%) |
Aug 31, 2023 | 6.264 | 6.303 | 6.264 | 6.294 | 340,399 | +0.03(+0.47%) |
Aug 30, 2023 | 6.245 | 6.294 | 6.245 | 6.264 | 430,370 | +0.02(+0.31%) |
Aug 29, 2023 | 6.215 | 6.289 | 6.205 | 6.245 | 487,046 | +0.01(+0.16%) |
Aug 28, 2023 | 6.225 | 6.264 | 6.225 | 6.235 | 701,006 | +0.02(+0.32%) |
Aug 25, 2023 | 6.176 | 6.235 | 6.176 | 6.215 | 427,344 | +0.04(+0.64%) |
Aug 24, 2023 | 6.235 | 6.262 | 6.171 | 6.176 | 429,499 | -0.06(-0.94%) |
Aug 23, 2023 | 6.225 | 6.264 | 6.225 | 6.235 | 318,200 | +0.02(+0.32%) |
Aug 22, 2023 | 6.176 | 6.245 | 6.146 | 6.215 | 1,276,732 | +0.04(+0.64%) |
Aug 21, 2023 | 6.186 | 6.215 | 6.176 | 6.176 | 510,952 | -0.03(-0.47%) |
Aug 18, 2023 | 6.156 | 6.245 | 6.156 | 6.205 | 391,348 | +0.02(+0.32%) |
Aug 17, 2023 | 6.195 | 6.215 | 6.156 | 6.186 | 832,133 | +0.02(+0.32%) |
Aug 16, 2023 | 6.235 | 6.274 | 6.166 | 6.166 | 453,719 | -0.10(-1.57%) |
Aug 15, 2023 | 6.353 | 6.374 | 6.254 | 6.264 | 521,603 | -0.11(-1.69%) |
Aug 14, 2023 | 6.353 | 6.392 | 6.333 | 6.372 | 561,988 | +0.01(+0.12%) |
Aug 11, 2023 | 6.364 | 6.408 | 6.335 | 6.364 | 3,304,111 | +0.00(+0.00%) |
Aug 10, 2023 | 6.384 | 6.420 | 6.345 | 6.364 | 378,100 | -0.01(-0.15%) |
Aug 09, 2023 | 6.355 | 6.423 | 6.335 | 6.374 | 1,048,394 | +0.04(+0.62%) |
Aug 08, 2023 | 6.325 | 6.374 | 6.320 | 6.335 | 382,771 | -0.01(-0.15%) |
Aug 07, 2023 | 6.345 | 6.384 | 6.335 | 6.345 | 436,854 | +0.01(+0.15%) |
Aug 04, 2023 | 6.335 | 6.403 | 6.325 | 6.335 | 492,158 | +0.00(+0.00%) |
Aug 03, 2023 | 6.306 | 6.355 | 6.296 | 6.335 | 485,747 | -0.02(-0.31%) |
Aug 02, 2023 | 6.345 | 6.408 | 6.306 | 6.355 | 544,711 | -0.02(-0.31%) |