Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.220 | 5.300 | 5.060 | 5.110 | 2,303,589 | -0.11(-2.11%) |
Oct 30, 2023 | 5.260 | 5.360 | 5.110 | 5.220 | 2,275,035 | +0.02(+0.38%) |
Oct 27, 2023 | 5.360 | 5.460 | 5.190 | 5.200 | 5,010,710 | -0.15(-2.80%) |
Oct 26, 2023 | 5.310 | 5.380 | 5.235 | 5.350 | 1,016,144 | +0.05(+0.94%) |
Oct 25, 2023 | 5.570 | 5.575 | 5.290 | 5.300 | 851,719 | -0.32(-5.69%) |
Oct 24, 2023 | 5.580 | 5.760 | 5.580 | 5.620 | 929,036 | +0.08(+1.44%) |
Oct 23, 2023 | 5.490 | 5.645 | 5.410 | 5.540 | 907,771 | +0.07(+1.28%) |
Oct 20, 2023 | 5.740 | 5.740 | 5.460 | 5.470 | 1,031,050 | -0.24(-4.20%) |
Oct 19, 2023 | 5.730 | 5.800 | 5.665 | 5.710 | 537,119 | +0.00(+0.00%) |
Oct 18, 2023 | 5.730 | 5.880 | 5.690 | 5.710 | 792,997 | -0.11(-1.89%) |
Oct 17, 2023 | 5.560 | 5.860 | 5.550 | 5.820 | 785,240 | +0.20(+3.56%) |
Oct 16, 2023 | 5.570 | 5.670 | 5.470 | 5.620 | 657,998 | +0.08(+1.44%) |
Oct 13, 2023 | 5.630 | 5.650 | 5.505 | 5.540 | 814,119 | -0.11(-1.95%) |
Oct 12, 2023 | 5.950 | 5.950 | 5.600 | 5.650 | 733,850 | -0.23(-3.91%) |
Oct 11, 2023 | 5.950 | 5.990 | 5.830 | 5.880 | 549,142 | -0.08(-1.34%) |
Oct 10, 2023 | 5.710 | 6.020 | 5.690 | 5.960 | 818,062 | +0.25(+4.38%) |
Oct 09, 2023 | 5.710 | 5.760 | 5.625 | 5.710 | 685,545 | -0.09(-1.55%) |
Oct 06, 2023 | 5.770 | 5.860 | 5.720 | 5.800 | 622,394 | -0.02(-0.34%) |
Oct 05, 2023 | 5.970 | 5.975 | 5.760 | 5.820 | 820,367 | -0.19(-3.16%) |
Oct 04, 2023 | 5.930 | 6.030 | 5.920 | 6.010 | 525,931 | +0.10(+1.69%) |
Oct 03, 2023 | 6.020 | 6.060 | 5.850 | 5.910 | 686,720 | -0.14(-2.31%) |
Oct 02, 2023 | 6.060 | 6.120 | 6.020 | 6.050 | 707,690 | -0.01(-0.17%) |
Sep 29, 2023 | 6.150 | 6.180 | 6.020 | 6.060 | 746,168 | -0.04(-0.66%) |
Sep 28, 2023 | 5.930 | 6.215 | 5.925 | 6.100 | 815,738 | +0.15(+2.52%) |
Sep 27, 2023 | 5.980 | 6.060 | 5.890 | 5.950 | 1,337,731 | +0.02(+0.34%) |
Sep 26, 2023 | 6.150 | 6.220 | 5.905 | 5.930 | 900,797 | -0.24(-3.89%) |
Sep 25, 2023 | 6.100 | 6.190 | 6.140 | 6.170 | 962,286 | +0.02(+0.33%) |
Sep 22, 2023 | 6.060 | 6.184 | 6.000 | 6.150 | 844,257 | +0.17(+2.84%) |
Sep 21, 2023 | 5.910 | 6.050 | 5.900 | 5.980 | 1,285,818 | +0.02(+0.34%) |
Sep 20, 2023 | 5.940 | 6.060 | 5.890 | 5.960 | 1,321,932 | +0.05(+0.85%) |
Sep 19, 2023 | 5.850 | 5.955 | 5.790 | 5.910 | 1,037,305 | +0.07(+1.20%) |
Sep 18, 2023 | 5.690 | 5.860 | 5.620 | 5.840 | 1,183,673 | +0.12(+2.10%) |
Sep 15, 2023 | 5.710 | 5.770 | 5.630 | 5.720 | 2,647,420 | -0.02(-0.35%) |
Sep 14, 2023 | 5.740 | 5.840 | 5.670 | 5.740 | 891,267 | +0.02(+0.35%) |
Sep 13, 2023 | 5.900 | 5.900 | 5.710 | 5.720 | 1,229,005 | -0.11(-1.89%) |
Sep 12, 2023 | 6.030 | 6.100 | 5.810 | 5.830 | 1,769,318 | -0.27(-4.43%) |
Sep 11, 2023 | 6.140 | 6.285 | 6.080 | 6.100 | 626,482 | -0.04(-0.65%) |
Sep 08, 2023 | 6.130 | 6.260 | 6.035 | 6.140 | 2,434,319 | -0.02(-0.32%) |
Sep 07, 2023 | 6.080 | 6.220 | 5.960 | 6.160 | 1,361,820 | +0.05(+0.82%) |
Sep 06, 2023 | 6.500 | 6.530 | 6.040 | 6.110 | 1,178,349 | -0.39(-6.00%) |
Sep 05, 2023 | 6.470 | 6.530 | 6.430 | 6.500 | 1,079,772 | -0.02(-0.31%) |
Sep 01, 2023 | 6.530 | 6.680 | 6.510 | 6.520 | 966,106 | +0.07(+1.09%) |
Aug 31, 2023 | 6.440 | 6.515 | 6.350 | 6.450 | 1,478,385 | +0.01(+0.16%) |
Aug 30, 2023 | 6.280 | 6.600 | 6.260 | 6.440 | 844,935 | +0.11(+1.74%) |
Aug 29, 2023 | 6.340 | 6.430 | 6.290 | 6.330 | 856,676 | -0.02(-0.31%) |
Aug 28, 2023 | 6.310 | 6.415 | 6.300 | 6.350 | 944,453 | +0.07(+1.11%) |
Aug 25, 2023 | 6.210 | 6.295 | 6.130 | 6.280 | 894,563 | +0.03(+0.48%) |
Aug 24, 2023 | 6.400 | 6.420 | 6.211 | 6.250 | 863,539 | -0.16(-2.50%) |
Aug 23, 2023 | 6.380 | 6.495 | 6.350 | 6.410 | 749,787 | +0.03(+0.47%) |
Aug 22, 2023 | 6.430 | 6.475 | 6.340 | 6.380 | 770,512 | -0.02(-0.31%) |
Aug 21, 2023 | 6.560 | 6.580 | 6.380 | 6.400 | 826,200 | -0.17(-2.59%) |
Aug 18, 2023 | 6.400 | 6.600 | 6.392 | 6.570 | 1,535,710 | +0.07(+1.08%) |
Aug 17, 2023 | 6.540 | 6.620 | 6.430 | 6.500 | 970,351 | -0.06(-0.91%) |
Aug 16, 2023 | 6.530 | 6.630 | 6.480 | 6.560 | 773,362 | -0.01(-0.15%) |
Aug 15, 2023 | 6.620 | 6.670 | 6.500 | 6.570 | 837,588 | -0.10(-1.50%) |
Aug 14, 2023 | 6.790 | 6.870 | 6.655 | 6.670 | 807,128 | -0.18(-2.63%) |
Aug 11, 2023 | 6.770 | 6.890 | 6.700 | 6.850 | 716,453 | +0.08(+1.18%) |
Aug 10, 2023 | 6.950 | 7.110 | 6.740 | 6.770 | 903,382 | -0.16(-2.31%) |
Aug 09, 2023 | 7.210 | 7.225 | 6.840 | 6.930 | 1,105,362 | -0.30(-4.15%) |
Aug 08, 2023 | 7.260 | 7.265 | 7.140 | 7.230 | 985,474 | -0.18(-2.43%) |
Aug 07, 2023 | 7.370 | 7.510 | 7.210 | 7.410 | 946,993 | +0.04(+0.54%) |
Aug 04, 2023 | 7.380 | 7.525 | 7.200 | 7.370 | 1,834,792 | +0.03(+0.41%) |
Aug 03, 2023 | 7.620 | 7.840 | 7.225 | 7.340 | 1,328,460 | -0.33(-4.30%) |
Aug 02, 2023 | 8.500 | 8.840 | 7.550 | 7.670 | 2,139,394 | -0.32(-4.01%) |