Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.990 | 6.055 | 5.870 | 6.030 | 427,123 | +0.07(+1.17%) |
Oct 30, 2023 | 5.970 | 6.009 | 5.860 | 5.960 | 497,806 | +0.07(+1.19%) |
Oct 27, 2023 | 5.930 | 6.000 | 5.870 | 5.890 | 501,154 | -0.04(-0.67%) |
Oct 26, 2023 | 5.940 | 6.020 | 5.850 | 5.930 | 572,795 | +0.02(+0.34%) |
Oct 25, 2023 | 6.000 | 6.050 | 5.870 | 5.910 | 707,057 | -0.16(-2.64%) |
Oct 24, 2023 | 6.020 | 6.140 | 6.005 | 6.070 | 515,965 | +0.14(+2.36%) |
Oct 23, 2023 | 5.890 | 6.050 | 5.795 | 5.930 | 652,524 | -0.02(-0.34%) |
Oct 20, 2023 | 6.090 | 6.110 | 5.900 | 5.950 | 643,658 | -0.13(-2.14%) |
Oct 19, 2023 | 6.060 | 6.145 | 6.020 | 6.080 | 526,878 | +0.02(+0.33%) |
Oct 18, 2023 | 6.130 | 6.190 | 6.005 | 6.060 | 590,687 | -0.19(-3.04%) |
Oct 17, 2023 | 5.970 | 6.330 | 5.970 | 6.250 | 838,266 | +0.23(+3.82%) |
Oct 16, 2023 | 5.940 | 6.160 | 5.880 | 6.020 | 1,855,803 | +0.15(+2.56%) |
Oct 13, 2023 | 6.070 | 6.090 | 5.730 | 5.870 | 1,987,238 | -0.19(-3.14%) |
Oct 12, 2023 | 6.260 | 6.280 | 6.035 | 6.060 | 855,897 | -0.20(-3.19%) |
Oct 11, 2023 | 6.350 | 6.380 | 6.200 | 6.260 | 525,335 | -0.10(-1.57%) |
Oct 10, 2023 | 6.250 | 6.410 | 6.240 | 6.360 | 860,337 | +0.18(+2.91%) |
Oct 09, 2023 | 6.150 | 6.220 | 6.084 | 6.180 | 808,290 | -0.06(-0.96%) |
Oct 06, 2023 | 6.100 | 6.270 | 6.050 | 6.240 | 1,362,959 | +0.10(+1.63%) |
Oct 05, 2023 | 6.060 | 6.170 | 5.990 | 6.140 | 1,555,851 | +0.07(+1.15%) |
Oct 04, 2023 | 6.150 | 6.250 | 6.060 | 6.070 | 2,546,061 | -0.08(-1.30%) |
Oct 03, 2023 | 6.190 | 6.290 | 6.100 | 6.150 | 932,370 | -0.10(-1.60%) |
Oct 02, 2023 | 6.300 | 6.450 | 6.230 | 6.250 | 1,038,601 | -0.08(-1.26%) |
Sep 29, 2023 | 6.300 | 6.400 | 6.245 | 6.330 | 2,024,046 | +0.09(+1.44%) |
Sep 28, 2023 | 6.190 | 6.300 | 6.150 | 6.240 | 780,415 | +0.01(+0.16%) |
Sep 27, 2023 | 6.180 | 6.340 | 6.145 | 6.230 | 880,236 | +0.12(+1.96%) |
Sep 26, 2023 | 6.190 | 6.330 | 6.100 | 6.110 | 1,125,744 | -0.14(-2.24%) |
Sep 25, 2023 | 6.160 | 6.270 | 6.220 | 6.250 | 1,075,077 | +0.02(+0.32%) |
Sep 22, 2023 | 6.220 | 6.270 | 6.132 | 6.230 | 1,174,989 | +0.06(+0.97%) |
Sep 21, 2023 | 6.130 | 6.240 | 6.130 | 6.170 | 1,084,532 | -0.05(-0.80%) |
Sep 20, 2023 | 6.230 | 6.300 | 6.180 | 6.220 | 945,248 | +0.03(+0.48%) |
Sep 19, 2023 | 6.180 | 6.300 | 6.160 | 6.190 | 1,096,806 | -0.04(-0.64%) |
Sep 18, 2023 | 6.250 | 6.360 | 6.220 | 6.230 | 990,088 | -0.08(-1.27%) |
Sep 15, 2023 | 6.460 | 6.513 | 6.275 | 6.310 | 2,310,831 | -0.15(-2.32%) |
Sep 14, 2023 | 6.510 | 6.590 | 6.450 | 6.460 | 1,091,680 | +0.00(+0.00%) |
Sep 13, 2023 | 6.560 | 6.650 | 6.430 | 6.460 | 1,293,261 | -0.12(-1.82%) |
Sep 12, 2023 | 6.640 | 6.825 | 6.580 | 6.580 | 1,200,325 | -0.13(-1.94%) |
Sep 11, 2023 | 6.810 | 6.940 | 6.675 | 6.710 | 1,362,241 | -0.10(-1.47%) |
Sep 08, 2023 | 6.540 | 6.925 | 6.508 | 6.810 | 2,510,646 | +0.26(+3.97%) |
Sep 07, 2023 | 7.050 | 7.590 | 6.530 | 6.550 | 8,298,433 | -2.53(-27.86%) |
Sep 06, 2023 | 9.070 | 9.350 | 8.910 | 9.080 | 2,496,989 | +0.00(+0.00%) |
Sep 05, 2023 | 9.000 | 9.130 | 8.950 | 9.080 | 1,158,382 | -0.01(-0.11%) |
Sep 01, 2023 | 8.810 | 9.100 | 8.710 | 9.090 | 1,155,004 | +0.33(+3.77%) |
Aug 31, 2023 | 8.760 | 8.840 | 8.675 | 8.760 | 1,180,086 | +0.10(+1.15%) |
Aug 30, 2023 | 8.400 | 8.680 | 8.380 | 8.660 | 648,124 | +0.25(+2.97%) |
Aug 29, 2023 | 8.370 | 8.520 | 8.350 | 8.410 | 590,485 | -0.03(-0.36%) |
Aug 28, 2023 | 8.360 | 8.760 | 8.360 | 8.440 | 668,176 | +0.13(+1.56%) |
Aug 25, 2023 | 8.550 | 8.625 | 8.305 | 8.310 | 1,639,358 | -0.21(-2.46%) |
Aug 24, 2023 | 8.500 | 8.570 | 8.430 | 8.520 | 743,033 | +0.03(+0.35%) |
Aug 23, 2023 | 8.520 | 8.590 | 8.460 | 8.490 | 594,562 | +0.00(+0.00%) |
Aug 22, 2023 | 8.540 | 8.600 | 8.440 | 8.490 | 576,097 | +0.02(+0.24%) |
Aug 21, 2023 | 8.510 | 8.670 | 8.460 | 8.470 | 683,641 | -0.04(-0.47%) |
Aug 18, 2023 | 8.460 | 8.640 | 8.390 | 8.510 | 1,838,613 | -0.09(-1.05%) |
Aug 17, 2023 | 8.690 | 8.730 | 8.580 | 8.600 | 877,197 | -0.07(-0.81%) |
Aug 16, 2023 | 8.720 | 8.850 | 8.670 | 8.670 | 715,013 | -0.09(-1.03%) |
Aug 15, 2023 | 8.600 | 8.830 | 8.565 | 8.760 | 772,193 | +0.10(+1.15%) |
Aug 14, 2023 | 8.770 | 8.830 | 8.570 | 8.660 | 766,122 | -0.19(-2.15%) |
Aug 11, 2023 | 8.870 | 8.970 | 8.772 | 8.850 | 909,191 | -0.11(-1.23%) |
Aug 10, 2023 | 9.080 | 9.140 | 8.870 | 8.960 | 688,397 | -0.06(-0.67%) |
Aug 09, 2023 | 9.230 | 9.260 | 8.920 | 9.020 | 862,387 | -0.18(-1.96%) |
Aug 08, 2023 | 9.210 | 9.260 | 9.170 | 9.200 | 869,220 | -0.19(-2.02%) |
Aug 07, 2023 | 9.570 | 9.698 | 9.240 | 9.390 | 732,112 | -0.17(-1.78%) |
Aug 04, 2023 | 9.500 | 9.655 | 9.225 | 9.560 | 1,149,127 | +0.16(+1.70%) |
Aug 03, 2023 | 9.330 | 9.445 | 9.175 | 9.400 | 1,085,608 | +0.02(+0.21%) |
Aug 02, 2023 | 9.570 | 9.690 | 9.320 | 9.380 | 992,641 | -0.43(-4.38%) |