Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.863 | 5.863 | 5.795 | 5.815 | 737,771 | -0.02(-0.33%) |
Oct 30, 2023 | 5.787 | 5.854 | 5.767 | 5.835 | 283,088 | +0.08(+1.33%) |
Oct 27, 2023 | 5.787 | 5.787 | 5.743 | 5.758 | 214,752 | -0.03(-0.50%) |
Oct 26, 2023 | 5.777 | 5.811 | 5.727 | 5.787 | 756,386 | +0.03(+0.50%) |
Oct 25, 2023 | 5.777 | 5.777 | 5.724 | 5.758 | 315,885 | -0.02(-0.33%) |
Oct 24, 2023 | 5.739 | 5.791 | 5.729 | 5.777 | 382,583 | +0.06(+1.01%) |
Oct 23, 2023 | 5.719 | 5.758 | 5.700 | 5.719 | 704,822 | -0.03(-0.50%) |
Oct 20, 2023 | 5.758 | 5.767 | 5.710 | 5.748 | 499,374 | +0.00(+0.00%) |
Oct 19, 2023 | 5.835 | 5.835 | 5.729 | 5.748 | 318,935 | -0.07(-1.16%) |
Oct 18, 2023 | 5.825 | 5.825 | 5.787 | 5.815 | 360,535 | +0.01(+0.17%) |
Oct 17, 2023 | 5.806 | 5.806 | 5.758 | 5.806 | 623,288 | -0.03(-0.49%) |
Oct 16, 2023 | 5.940 | 5.940 | 5.796 | 5.835 | 776,559 | -0.05(-0.82%) |
Oct 13, 2023 | 5.978 | 5.999 | 5.873 | 5.883 | 382,284 | -0.04(-0.65%) |
Oct 12, 2023 | 5.969 | 5.978 | 5.902 | 5.921 | 456,551 | -0.05(-0.90%) |
Oct 11, 2023 | 5.984 | 6.013 | 5.946 | 5.975 | 421,223 | +0.01(+0.16%) |
Oct 10, 2023 | 5.956 | 5.965 | 5.927 | 5.965 | 387,880 | +0.05(+0.81%) |
Oct 09, 2023 | 5.832 | 5.917 | 5.803 | 5.917 | 498,008 | +0.13(+2.31%) |
Oct 06, 2023 | 5.813 | 5.833 | 5.765 | 5.784 | 394,476 | -0.08(-1.30%) |
Oct 05, 2023 | 5.889 | 5.937 | 5.846 | 5.860 | 274,642 | -0.05(-0.81%) |
Oct 04, 2023 | 5.851 | 5.908 | 5.851 | 5.908 | 327,941 | +0.04(+0.65%) |
Oct 03, 2023 | 5.965 | 5.984 | 5.832 | 5.870 | 375,913 | -0.12(-2.07%) |
Oct 02, 2023 | 6.051 | 6.079 | 5.976 | 5.994 | 451,453 | -0.04(-0.63%) |
Sep 29, 2023 | 6.070 | 6.118 | 6.032 | 6.032 | 399,310 | -0.04(-0.63%) |
Sep 28, 2023 | 5.984 | 6.070 | 5.984 | 6.070 | 461,213 | +0.09(+1.43%) |
Sep 27, 2023 | 5.994 | 6.022 | 5.946 | 5.984 | 507,683 | +0.02(+0.32%) |
Sep 26, 2023 | 6.013 | 6.032 | 5.965 | 5.965 | 490,319 | -0.05(-0.79%) |
Sep 25, 2023 | 6.003 | 6.032 | 6.003 | 6.013 | 334,568 | -0.01(-0.16%) |
Sep 22, 2023 | 6.013 | 6.051 | 5.984 | 6.022 | 327,310 | +0.03(+0.48%) |
Sep 21, 2023 | 6.022 | 6.041 | 5.984 | 5.994 | 323,540 | -0.05(-0.79%) |
Sep 20, 2023 | 6.070 | 6.089 | 6.041 | 6.041 | 265,599 | +0.00(+0.00%) |
Sep 19, 2023 | 6.041 | 6.060 | 6.022 | 6.041 | 250,754 | +0.01(+0.16%) |
Sep 18, 2023 | 6.022 | 6.060 | 6.013 | 6.032 | 350,614 | -0.01(-0.16%) |
Sep 15, 2023 | 6.060 | 6.060 | 6.022 | 6.041 | 316,776 | -0.02(-0.31%) |
Sep 14, 2023 | 6.089 | 6.099 | 6.056 | 6.060 | 283,668 | -0.02(-0.25%) |
Sep 13, 2023 | 6.047 | 6.085 | 6.019 | 6.076 | 326,704 | +0.06(+0.94%) |
Sep 12, 2023 | 6.066 | 6.085 | 6.009 | 6.019 | 375,515 | -0.07(-1.09%) |
Sep 11, 2023 | 6.142 | 6.151 | 6.076 | 6.085 | 238,555 | -0.05(-0.77%) |
Sep 08, 2023 | 6.123 | 6.149 | 6.104 | 6.132 | 145,588 | +0.02(+0.31%) |
Sep 07, 2023 | 6.085 | 6.128 | 6.077 | 6.114 | 143,027 | +0.01(+0.15%) |
Sep 06, 2023 | 6.199 | 6.199 | 6.090 | 6.104 | 255,823 | -0.09(-1.38%) |
Sep 05, 2023 | 6.151 | 6.189 | 6.114 | 6.189 | 336,188 | +0.02(+0.31%) |
Sep 01, 2023 | 6.208 | 6.236 | 6.161 | 6.170 | 263,797 | +0.00(+0.00%) |
Aug 31, 2023 | 6.227 | 6.227 | 6.161 | 6.170 | 295,287 | -0.02(-0.31%) |
Aug 30, 2023 | 6.142 | 6.199 | 6.133 | 6.189 | 387,168 | +0.03(+0.46%) |
Aug 29, 2023 | 6.123 | 6.199 | 6.099 | 6.161 | 381,300 | +0.03(+0.46%) |
Aug 28, 2023 | 6.132 | 6.170 | 6.118 | 6.132 | 345,883 | +0.03(+0.47%) |
Aug 25, 2023 | 6.095 | 6.132 | 6.076 | 6.104 | 323,487 | +0.03(+0.47%) |
Aug 24, 2023 | 6.151 | 6.161 | 6.076 | 6.076 | 461,195 | -0.06(-0.93%) |
Aug 23, 2023 | 6.085 | 6.142 | 6.085 | 6.132 | 396,908 | +0.08(+1.25%) |
Aug 22, 2023 | 6.066 | 6.109 | 6.057 | 6.057 | 472,361 | +0.03(+0.47%) |
Aug 21, 2023 | 6.047 | 6.085 | 6.028 | 6.028 | 442,689 | -0.03(-0.47%) |
Aug 18, 2023 | 6.057 | 6.085 | 6.047 | 6.057 | 442,916 | +0.00(+0.00%) |
Aug 17, 2023 | 6.057 | 6.066 | 6.014 | 6.057 | 464,246 | +0.04(+0.63%) |
Aug 16, 2023 | 6.085 | 6.123 | 6.010 | 6.019 | 355,644 | -0.09(-1.40%) |
Aug 15, 2023 | 6.151 | 6.187 | 6.104 | 6.104 | 360,853 | -0.09(-1.38%) |
Aug 14, 2023 | 6.170 | 6.199 | 6.161 | 6.189 | 302,915 | +0.00(+0.06%) |
Aug 11, 2023 | 6.185 | 6.231 | 6.167 | 6.185 | 2,241,859 | -0.02(-0.30%) |
Aug 10, 2023 | 6.251 | 6.261 | 6.204 | 6.204 | 305,233 | -0.02(-0.30%) |
Aug 09, 2023 | 6.195 | 6.247 | 6.176 | 6.223 | 393,291 | +0.02(+0.30%) |
Aug 08, 2023 | 6.195 | 6.215 | 6.185 | 6.204 | 387,774 | +0.00(+0.00%) |
Aug 07, 2023 | 6.176 | 6.223 | 6.167 | 6.204 | 239,570 | +0.04(+0.61%) |
Aug 04, 2023 | 6.148 | 6.195 | 6.134 | 6.167 | 481,740 | +0.01(+0.15%) |
Aug 03, 2023 | 6.148 | 6.185 | 6.148 | 6.157 | 322,789 | -0.05(-0.76%) |
Aug 02, 2023 | 6.148 | 6.247 | 6.148 | 6.204 | 379,858 | +0.00(+0.00%) |