Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.070 | 7.120 | 7.020 | 7.100 | 108,890 | +0.04(+0.57%) |
Oct 30, 2023 | 7.090 | 7.140 | 7.000 | 7.060 | 138,302 | +0.15(+2.17%) |
Oct 27, 2023 | 7.020 | 7.020 | 6.860 | 6.910 | 212,346 | -0.07(-1.00%) |
Oct 26, 2023 | 7.040 | 7.040 | 6.930 | 6.980 | 334,762 | -0.14(-1.97%) |
Oct 25, 2023 | 7.060 | 7.190 | 7.000 | 7.120 | 351,154 | +0.24(+3.49%) |
Oct 24, 2023 | 7.000 | 7.040 | 6.780 | 6.880 | 542,088 | +0.49(+7.67%) |
Oct 23, 2023 | 6.200 | 6.390 | 6.180 | 6.390 | 327,751 | +0.38(+6.32%) |
Oct 20, 2023 | 5.990 | 6.040 | 5.960 | 6.010 | 141,823 | +0.16(+2.74%) |
Oct 19, 2023 | 5.810 | 5.870 | 5.790 | 5.850 | 98,257 | +0.11(+1.92%) |
Oct 18, 2023 | 5.750 | 5.760 | 5.720 | 5.740 | 65,927 | -0.03(-0.52%) |
Oct 17, 2023 | 5.750 | 5.790 | 5.710 | 5.770 | 222,650 | +0.03(+0.52%) |
Oct 16, 2023 | 5.930 | 6.370 | 5.600 | 5.740 | 540,499 | +0.33(+6.10%) |
Oct 13, 2023 | 5.440 | 5.440 | 5.400 | 5.410 | 13,679 | +0.00(+0.00%) |
Oct 12, 2023 | 5.390 | 5.410 | 5.370 | 5.410 | 34,213 | +0.03(+0.56%) |
Oct 11, 2023 | 5.470 | 5.470 | 5.350 | 5.380 | 149,050 | -0.13(-2.36%) |
Oct 10, 2023 | 5.540 | 5.560 | 5.500 | 5.510 | 56,889 | -0.16(-2.82%) |
Oct 06, 2023 | 5.670 | 0 | +0.09(+1.61%) | |||
Oct 05, 2023 | 5.710 | 5.730 | 5.580 | 5.580 | 93,822 | -0.06(-1.06%) |
Oct 04, 2023 | 5.590 | 5.680 | 5.580 | 5.640 | 132,966 | +0.10(+1.81%) |
Oct 03, 2023 | 5.580 | 5.600 | 5.530 | 5.540 | 42,931 | -0.12(-2.12%) |
Oct 02, 2023 | 5.720 | 5.790 | 5.610 | 5.660 | 90,135 | +0.24(+4.43%) |
Sep 29, 2023 | 5.390 | 5.420 | 5.330 | 5.420 | 56,019 | -0.02(-0.37%) |
Sep 28, 2023 | 5.310 | 5.460 | 5.300 | 5.440 | 111,827 | +0.19(+3.62%) |
Sep 27, 2023 | 5.340 | 5.350 | 5.230 | 5.250 | 43,827 | -0.01(-0.19%) |
Sep 26, 2023 | 5.230 | 5.270 | 5.220 | 5.260 | 31,064 | +0.01(+0.19%) |
Sep 25, 2023 | 5.230 | 5.270 | 5.240 | 5.250 | 14,454 | -0.05(-0.94%) |
Sep 22, 2023 | 5.290 | 5.330 | 5.290 | 5.300 | 22,194 | -0.02(-0.38%) |
Sep 21, 2023 | 5.320 | 5.330 | 5.280 | 5.320 | 25,731 | -0.06(-1.12%) |
Sep 20, 2023 | 5.390 | 5.420 | 5.350 | 5.380 | 36,658 | -0.04(-0.74%) |
Sep 19, 2023 | 5.400 | 5.470 | 5.380 | 5.420 | 77,645 | +0.05(+0.93%) |
Sep 18, 2023 | 5.460 | 5.470 | 5.330 | 5.370 | 74,115 | +0.08(+1.51%) |
Sep 15, 2023 | 5.290 | 5.310 | 5.250 | 5.290 | 42,197 | -0.05(-0.94%) |
Sep 14, 2023 | 5.330 | 5.370 | 5.310 | 5.340 | 89,334 | +0.10(+1.91%) |
Sep 13, 2023 | 5.250 | 5.290 | 5.230 | 5.240 | 55,671 | +0.01(+0.19%) |
Sep 12, 2023 | 5.250 | 5.320 | 5.190 | 5.230 | 45,163 | +0.20(+3.98%) |
Sep 11, 2023 | 5.170 | 5.170 | 5.020 | 5.030 | 86,890 | -0.20(-3.82%) |
Sep 08, 2023 | 5.210 | 5.240 | 5.200 | 5.230 | 47,066 | -0.02(-0.38%) |
Sep 07, 2023 | 5.180 | 5.260 | 5.180 | 5.250 | 26,657 | +0.06(+1.16%) |
Sep 06, 2023 | 5.210 | 5.270 | 5.130 | 5.190 | 87,509 | -0.01(-0.19%) |
Sep 05, 2023 | 5.200 | 5.220 | 5.180 | 5.200 | 37,983 | +0.03(+0.58%) |
Sep 01, 2023 | 5.170 | 0 | -0.07(-1.34%) | |||
Aug 31, 2023 | 5.460 | 5.460 | 5.210 | 5.240 | 90,796 | -0.22(-4.03%) |
Aug 30, 2023 | 5.520 | 5.520 | 5.440 | 5.460 | 86,186 | -0.14(-2.50%) |
Aug 29, 2023 | 5.270 | 5.670 | 5.260 | 5.600 | 194,655 | +0.36(+6.87%) |
Aug 28, 2023 | 5.260 | 5.280 | 5.230 | 5.240 | 50,850 | +0.01(+0.19%) |
Aug 25, 2023 | 5.280 | 5.280 | 5.220 | 5.230 | 50,754 | +0.00(+0.00%) |
Aug 24, 2023 | 5.310 | 5.310 | 5.200 | 5.230 | 56,694 | -0.12(-2.24%) |
Aug 23, 2023 | 5.210 | 5.370 | 5.210 | 5.350 | 85,475 | +0.17(+3.28%) |
Aug 22, 2023 | 5.230 | 5.240 | 5.180 | 5.180 | 86,582 | -0.07(-1.33%) |
Aug 21, 2023 | 5.220 | 5.260 | 5.200 | 5.250 | 117,432 | +0.00(+0.00%) |
Aug 18, 2023 | 5.310 | 5.310 | 5.150 | 5.250 | 291,970 | -0.35(-6.25%) |
Aug 17, 2023 | 5.720 | 5.720 | 5.550 | 5.600 | 174,028 | -0.25(-4.27%) |
Aug 16, 2023 | 5.840 | 5.860 | 5.810 | 5.850 | 24,206 | +0.02(+0.34%) |
Aug 15, 2023 | 5.870 | 5.890 | 5.820 | 5.830 | 38,199 | -0.04(-0.68%) |
Aug 14, 2023 | 5.860 | 5.930 | 5.850 | 5.870 | 43,832 | +0.02(+0.34%) |
Aug 11, 2023 | 5.870 | 5.880 | 5.820 | 5.850 | 21,096 | +0.00(+0.00%) |
Aug 10, 2023 | 5.860 | 5.890 | 5.830 | 5.850 | 55,762 | +0.01(+0.17%) |
Aug 09, 2023 | 6.000 | 6.000 | 5.840 | 5.840 | 76,652 | +0.00(+0.00%) |
Aug 08, 2023 | 5.890 | 5.980 | 5.840 | 5.840 | 78,787 | +0.08(+1.39%) |
Aug 04, 2023 | 5.760 | 0 | -0.05(-0.86%) | |||
Aug 03, 2023 | 5.770 | 5.830 | 5.770 | 5.810 | 25,174 | +0.04(+0.69%) |
Aug 02, 2023 | 5.800 | 5.810 | 5.730 | 5.770 | 57,653 | +0.00(+0.00%) |