Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.240 | 5.270 | 5.050 | 5.270 | 3,341 | +0.16(+3.13%) |
Oct 30, 2023 | 5.030 | 5.110 | 5.030 | 5.110 | 3,204 | -0.13(-2.48%) |
Oct 27, 2023 | 5.050 | 5.240 | 4.955 | 5.240 | 4,891 | +0.21(+4.17%) |
Oct 26, 2023 | 5.060 | 5.272 | 4.720 | 5.030 | 7,053 | -0.06(-1.18%) |
Oct 25, 2023 | 5.120 | 5.220 | 5.090 | 5.090 | 7,291 | -0.20(-3.78%) |
Oct 24, 2023 | 5.320 | 5.320 | 5.107 | 5.290 | 2,204 | +0.23(+4.55%) |
Oct 23, 2023 | 5.280 | 5.560 | 5.060 | 5.060 | 3,097 | -0.04(-0.78%) |
Oct 20, 2023 | 5.240 | 5.301 | 5.068 | 5.100 | 8,139 | -0.06(-1.16%) |
Oct 19, 2023 | 5.360 | 5.360 | 5.160 | 5.160 | 647 | -0.04(-0.77%) |
Oct 18, 2023 | 5.460 | 5.660 | 5.120 | 5.200 | 7,219 | -0.17(-3.17%) |
Oct 17, 2023 | 5.325 | 5.850 | 5.325 | 5.370 | 4,928 | +0.08(+1.51%) |
Oct 16, 2023 | 5.120 | 5.560 | 5.060 | 5.290 | 11,184 | +0.17(+3.42%) |
Oct 13, 2023 | 5.330 | 5.540 | 5.110 | 5.115 | 9,514 | -0.02(-0.49%) |
Oct 12, 2023 | 5.250 | 5.549 | 5.140 | 5.140 | 6,372 | -0.23(-4.28%) |
Oct 11, 2023 | 5.950 | 5.950 | 5.370 | 5.370 | 6,228 | -0.20(-3.59%) |
Oct 10, 2023 | 5.350 | 5.760 | 5.350 | 5.570 | 4,667 | +0.32(+6.10%) |
Oct 09, 2023 | 5.515 | 5.515 | 5.050 | 5.250 | 17,067 | -0.30(-5.41%) |
Oct 06, 2023 | 5.100 | 5.550 | 5.060 | 5.550 | 9,882 | +0.43(+8.40%) |
Oct 05, 2023 | 5.680 | 5.683 | 5.120 | 5.120 | 11,622 | -0.38(-6.91%) |
Oct 04, 2023 | 5.630 | 6.020 | 5.420 | 5.500 | 7,110 | -0.24(-4.18%) |
Oct 03, 2023 | 5.940 | 6.010 | 5.400 | 5.740 | 22,787 | -0.24(-4.02%) |
Oct 02, 2023 | 6.430 | 6.430 | 5.910 | 5.980 | 18,173 | -0.22(-3.55%) |
Sep 29, 2023 | 6.480 | 6.480 | 6.200 | 6.200 | 5,317 | +0.00(+0.00%) |
Sep 28, 2023 | 6.044 | 6.245 | 6.030 | 6.200 | 2,205 | +0.06(+0.98%) |
Sep 27, 2023 | 6.505 | 6.505 | 6.140 | 6.140 | 5,096 | -0.20(-3.15%) |
Sep 26, 2023 | 6.330 | 6.428 | 6.330 | 6.340 | 3,862 | +0.31(+5.14%) |
Sep 25, 2023 | 5.710 | 6.420 | 6.030 | 6.030 | 21,632 | -0.31(-4.89%) |
Sep 22, 2023 | 6.800 | 6.800 | 6.250 | 6.340 | 2,707 | -0.18(-2.76%) |
Sep 21, 2023 | 6.310 | 6.750 | 6.000 | 6.520 | 17,268 | +0.39(+6.36%) |
Sep 20, 2023 | 6.090 | 6.390 | 5.860 | 6.130 | 5,728 | +0.03(+0.49%) |
Sep 19, 2023 | 6.030 | 6.100 | 5.920 | 6.100 | 4,534 | +0.03(+0.49%) |
Sep 18, 2023 | 6.020 | 6.190 | 5.920 | 6.070 | 15,675 | -0.06(-0.98%) |
Sep 15, 2023 | 6.150 | 6.320 | 6.050 | 6.130 | 20,718 | -0.02(-0.33%) |
Sep 14, 2023 | 6.090 | 6.540 | 6.057 | 6.150 | 27,577 | -0.33(-5.09%) |
Sep 13, 2023 | 6.170 | 6.480 | 6.170 | 6.480 | 17,950 | +0.08(+1.25%) |
Sep 12, 2023 | 6.230 | 6.517 | 6.230 | 6.400 | 25,048 | -0.12(-1.84%) |
Sep 11, 2023 | 6.940 | 7.140 | 6.330 | 6.520 | 15,228 | -0.49(-6.99%) |
Sep 08, 2023 | 6.560 | 7.209 | 6.560 | 7.010 | 21,061 | -0.08(-1.06%) |
Sep 07, 2023 | 7.160 | 7.826 | 6.120 | 7.085 | 38,261 | -0.51(-6.78%) |
Sep 06, 2023 | 8.010 | 8.300 | 7.600 | 7.600 | 9,461 | -0.50(-6.17%) |
Sep 05, 2023 | 7.960 | 8.880 | 7.750 | 8.100 | 28,127 | +0.05(+0.62%) |
Sep 01, 2023 | 8.000 | 8.970 | 7.680 | 8.050 | 57,516 | +0.35(+4.55%) |
Aug 31, 2023 | 6.780 | 8.000 | 6.701 | 7.700 | 113,322 | +0.71(+10.16%) |
Aug 30, 2023 | 7.120 | 7.190 | 6.888 | 6.990 | 3,801 | -0.26(-3.59%) |
Aug 29, 2023 | 7.100 | 7.250 | 7.075 | 7.250 | 7,583 | +0.26(+3.69%) |
Aug 28, 2023 | 6.770 | 7.050 | 6.690 | 6.992 | 3,413 | -0.21(-2.96%) |
Aug 25, 2023 | 6.620 | 7.205 | 6.620 | 7.205 | 4,305 | +0.42(+6.27%) |
Aug 24, 2023 | 6.810 | 6.820 | 6.620 | 6.780 | 3,725 | -0.04(-0.59%) |
Aug 23, 2023 | 6.980 | 6.980 | 6.560 | 6.820 | 4,487 | +0.19(+2.87%) |
Aug 22, 2023 | 6.767 | 6.767 | 6.630 | 6.630 | 1,823 | +0.06(+0.91%) |
Aug 21, 2023 | 6.650 | 6.948 | 6.560 | 6.570 | 8,389 | -0.10(-1.50%) |
Aug 18, 2023 | 6.950 | 6.950 | 6.650 | 6.670 | 24,169 | -0.46(-6.45%) |
Aug 17, 2023 | 7.030 | 7.170 | 6.870 | 7.130 | 6,752 | +0.24(+3.48%) |
Aug 16, 2023 | 7.030 | 7.330 | 6.890 | 6.890 | 23,851 | +0.02(+0.29%) |
Aug 15, 2023 | 7.090 | 7.340 | 6.870 | 6.870 | 5,661 | -0.50(-6.78%) |
Aug 14, 2023 | 7.260 | 7.440 | 7.060 | 7.370 | 7,098 | -0.09(-1.19%) |
Aug 11, 2023 | 7.500 | 7.661 | 6.880 | 7.459 | 11,476 | -0.04(-0.55%) |
Aug 10, 2023 | 6.780 | 7.780 | 6.780 | 7.500 | 47,226 | +0.77(+11.44%) |
Aug 09, 2023 | 6.360 | 6.900 | 6.360 | 6.730 | 30,786 | +0.18(+2.75%) |
Aug 08, 2023 | 6.470 | 6.830 | 6.400 | 6.550 | 14,112 | -0.16(-2.38%) |
Aug 07, 2023 | 6.990 | 6.990 | 6.560 | 6.710 | 10,157 | -0.29(-4.14%) |
Aug 04, 2023 | 6.880 | 7.301 | 6.860 | 7.000 | 31,052 | +0.09(+1.30%) |
Aug 03, 2023 | 6.790 | 7.290 | 6.560 | 6.910 | 51,064 | +0.15(+2.22%) |
Aug 02, 2023 | 6.500 | 6.760 | 6.220 | 6.760 | 8,089 | +0.26(+4.00%) |