Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.620 | 5.676 | 5.540 | 5.610 | 120,651 | +0.02(+0.36%) |
Oct 30, 2023 | 5.780 | 5.800 | 5.580 | 5.590 | 180,098 | -0.16(-2.78%) |
Oct 27, 2023 | 5.840 | 5.840 | 5.700 | 5.750 | 155,358 | -0.03(-0.52%) |
Oct 26, 2023 | 5.710 | 5.880 | 5.650 | 5.780 | 188,441 | +0.09(+1.58%) |
Oct 25, 2023 | 5.810 | 5.810 | 5.610 | 5.690 | 171,071 | -0.17(-2.90%) |
Oct 24, 2023 | 5.800 | 5.980 | 5.710 | 5.860 | 167,354 | +0.16(+2.81%) |
Oct 23, 2023 | 5.690 | 5.790 | 5.530 | 5.700 | 197,161 | -0.05(-0.87%) |
Oct 20, 2023 | 5.750 | 5.850 | 5.650 | 5.750 | 203,672 | +0.03(+0.52%) |
Oct 19, 2023 | 5.780 | 5.850 | 5.680 | 5.720 | 165,149 | -0.06(-1.04%) |
Oct 18, 2023 | 5.790 | 5.880 | 5.730 | 5.780 | 175,184 | -0.10(-1.70%) |
Oct 17, 2023 | 5.750 | 6.090 | 5.750 | 5.880 | 179,921 | +0.05(+0.86%) |
Oct 16, 2023 | 5.690 | 5.920 | 5.679 | 5.830 | 228,815 | +0.22(+3.92%) |
Oct 13, 2023 | 5.720 | 5.720 | 5.490 | 5.610 | 282,679 | -0.11(-1.92%) |
Oct 12, 2023 | 5.990 | 5.990 | 5.720 | 5.720 | 234,634 | -0.25(-4.19%) |
Oct 11, 2023 | 6.320 | 6.390 | 5.950 | 5.970 | 189,554 | -0.33(-5.24%) |
Oct 10, 2023 | 6.150 | 6.418 | 6.150 | 6.300 | 162,560 | +0.20(+3.28%) |
Oct 09, 2023 | 6.210 | 6.300 | 6.020 | 6.100 | 443,969 | -0.20(-3.17%) |
Oct 06, 2023 | 6.190 | 6.400 | 6.190 | 6.300 | 223,276 | +0.04(+0.64%) |
Oct 05, 2023 | 6.350 | 6.350 | 6.192 | 6.260 | 185,475 | -0.13(-2.03%) |
Oct 04, 2023 | 6.540 | 6.600 | 6.360 | 6.390 | 157,096 | -0.12(-1.84%) |
Oct 03, 2023 | 6.730 | 6.820 | 6.470 | 6.510 | 194,994 | -0.28(-4.12%) |
Oct 02, 2023 | 6.660 | 6.830 | 6.650 | 6.790 | 197,993 | +0.15(+2.26%) |
Sep 29, 2023 | 6.800 | 6.810 | 6.530 | 6.640 | 226,588 | -0.08(-1.19%) |
Sep 28, 2023 | 6.620 | 6.810 | 6.470 | 6.720 | 318,034 | -0.02(-0.30%) |
Sep 27, 2023 | 6.500 | 6.800 | 6.460 | 6.740 | 277,865 | +0.31(+4.82%) |
Sep 26, 2023 | 6.660 | 6.713 | 6.390 | 6.430 | 165,254 | -0.32(-4.74%) |
Sep 25, 2023 | 6.480 | 6.769 | 6.687 | 6.750 | 265,170 | +0.18(+2.74%) |
Sep 22, 2023 | 6.960 | 6.960 | 6.560 | 6.570 | 227,047 | -0.36(-5.19%) |
Sep 21, 2023 | 7.180 | 7.180 | 6.750 | 6.930 | 411,460 | -0.38(-5.20%) |
Sep 20, 2023 | 6.490 | 7.350 | 6.430 | 7.310 | 759,673 | +0.77(+11.77%) |
Sep 19, 2023 | 6.510 | 6.630 | 6.370 | 6.540 | 241,860 | -0.10(-1.51%) |
Sep 18, 2023 | 6.380 | 6.740 | 6.380 | 6.640 | 307,879 | +0.26(+4.08%) |
Sep 15, 2023 | 6.900 | 6.920 | 6.272 | 6.380 | 978,165 | -0.65(-9.25%) |
Sep 14, 2023 | 7.230 | 7.370 | 6.740 | 7.030 | 750,963 | -0.72(-9.29%) |
Sep 13, 2023 | 7.520 | 7.800 | 7.180 | 7.750 | 323,954 | +0.08(+1.04%) |
Sep 12, 2023 | 7.010 | 7.730 | 6.825 | 7.670 | 971,312 | -1.81(-19.09%) |
Sep 11, 2023 | 9.550 | 9.605 | 9.410 | 9.480 | 168,876 | +0.00(+0.00%) |
Sep 08, 2023 | 9.570 | 9.660 | 9.380 | 9.480 | 114,402 | -0.08(-0.84%) |
Sep 07, 2023 | 9.480 | 9.590 | 9.420 | 9.560 | 98,509 | -0.11(-1.14%) |
Sep 06, 2023 | 9.710 | 9.840 | 9.500 | 9.670 | 116,573 | -0.09(-0.92%) |
Sep 05, 2023 | 9.330 | 9.800 | 9.330 | 9.760 | 131,176 | +0.33(+3.50%) |
Sep 01, 2023 | 9.600 | 9.720 | 9.360 | 9.430 | 108,055 | -0.07(-0.74%) |
Aug 31, 2023 | 9.690 | 9.820 | 9.450 | 9.500 | 147,776 | -0.20(-2.06%) |
Aug 30, 2023 | 9.580 | 9.770 | 9.490 | 9.700 | 113,334 | -0.01(-0.10%) |
Aug 29, 2023 | 9.190 | 9.720 | 9.125 | 9.710 | 108,632 | +0.50(+5.43%) |
Aug 28, 2023 | 9.310 | 9.390 | 9.150 | 9.210 | 169,019 | -0.05(-0.54%) |
Aug 25, 2023 | 9.040 | 9.380 | 9.040 | 9.260 | 141,780 | +0.23(+2.55%) |
Aug 24, 2023 | 9.330 | 9.330 | 8.840 | 9.030 | 120,669 | -0.22(-2.38%) |
Aug 23, 2023 | 9.290 | 9.420 | 9.235 | 9.250 | 135,847 | -0.04(-0.43%) |
Aug 22, 2023 | 9.350 | 9.450 | 9.240 | 9.290 | 108,674 | +0.06(+0.65%) |
Aug 21, 2023 | 9.210 | 9.320 | 9.070 | 9.230 | 161,382 | +0.02(+0.22%) |
Aug 18, 2023 | 9.070 | 9.350 | 8.940 | 9.210 | 257,348 | -0.04(-0.43%) |
Aug 17, 2023 | 9.310 | 9.310 | 8.640 | 9.250 | 575,877 | -0.30(-3.14%) |
Aug 16, 2023 | 9.640 | 9.730 | 9.360 | 9.550 | 196,196 | -0.15(-1.55%) |
Aug 15, 2023 | 9.770 | 9.920 | 9.630 | 9.700 | 171,921 | -0.13(-1.32%) |
Aug 14, 2023 | 9.980 | 10.09 | 9.771 | 9.830 | 227,116 | -0.25(-2.48%) |
Aug 11, 2023 | 10.70 | 10.77 | 10.06 | 10.08 | 390,196 | -0.56(-5.26%) |
Aug 10, 2023 | 9.140 | 10.70 | 9.000 | 10.64 | 847,971 | +2.10(+24.59%) |
Aug 09, 2023 | 8.640 | 8.740 | 8.480 | 8.540 | 499,684 | -0.20(-2.29%) |
Aug 08, 2023 | 8.440 | 8.780 | 8.280 | 8.740 | 426,616 | +0.16(+1.86%) |
Aug 07, 2023 | 9.110 | 9.110 | 8.521 | 8.580 | 226,049 | -0.59(-6.43%) |
Aug 04, 2023 | 9.260 | 9.320 | 9.000 | 9.170 | 146,088 | +0.02(+0.22%) |
Aug 03, 2023 | 9.100 | 9.180 | 8.940 | 9.150 | 137,080 | -0.04(-0.44%) |
Aug 02, 2023 | 9.530 | 9.530 | 8.960 | 9.190 | 211,716 | -0.54(-5.55%) |