Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.500 | 5.640 | 5.410 | 5.510 | 3,147,502 | +0.01(+0.18%) |
Oct 30, 2023 | 5.790 | 5.790 | 5.415 | 5.500 | 3,625,143 | -0.20(-3.51%) |
Oct 27, 2023 | 5.790 | 5.850 | 5.625 | 5.700 | 2,155,288 | -0.07(-1.21%) |
Oct 26, 2023 | 5.700 | 5.830 | 5.560 | 5.770 | 1,499,639 | +0.06(+1.05%) |
Oct 25, 2023 | 5.910 | 5.990 | 5.690 | 5.710 | 2,060,199 | -0.29(-4.83%) |
Oct 24, 2023 | 6.110 | 6.235 | 5.990 | 6.000 | 2,528,209 | -0.10(-1.64%) |
Oct 23, 2023 | 6.160 | 6.210 | 6.062 | 6.100 | 2,712,540 | -0.18(-2.87%) |
Oct 20, 2023 | 6.240 | 6.380 | 6.116 | 6.280 | 1,959,891 | +0.05(+0.80%) |
Oct 19, 2023 | 6.455 | 6.455 | 6.200 | 6.230 | 1,699,098 | -0.19(-2.96%) |
Oct 18, 2023 | 6.440 | 6.565 | 6.390 | 6.420 | 1,688,305 | -0.08(-1.23%) |
Oct 17, 2023 | 6.400 | 6.575 | 6.400 | 6.500 | 1,584,879 | +0.05(+0.78%) |
Oct 16, 2023 | 6.290 | 6.470 | 6.245 | 6.450 | 1,248,867 | +0.21(+3.37%) |
Oct 13, 2023 | 6.250 | 6.265 | 6.140 | 6.240 | 1,311,837 | +0.02(+0.32%) |
Oct 12, 2023 | 6.260 | 6.295 | 6.155 | 6.220 | 1,841,394 | -0.08(-1.27%) |
Oct 11, 2023 | 6.260 | 6.410 | 6.170 | 6.300 | 1,483,385 | +0.07(+1.12%) |
Oct 10, 2023 | 6.350 | 6.410 | 6.220 | 6.230 | 2,725,396 | -0.07(-1.11%) |
Oct 09, 2023 | 6.210 | 6.365 | 6.160 | 6.300 | 2,063,871 | -0.01(-0.16%) |
Oct 06, 2023 | 6.010 | 6.325 | 6.000 | 6.310 | 2,551,483 | +0.23(+3.78%) |
Oct 05, 2023 | 6.020 | 6.090 | 5.860 | 6.080 | 1,803,484 | +0.07(+1.16%) |
Oct 04, 2023 | 5.970 | 6.080 | 5.905 | 6.010 | 1,671,273 | +0.04(+0.67%) |
Oct 03, 2023 | 5.850 | 6.000 | 5.850 | 5.970 | 1,790,391 | +0.04(+0.67%) |
Oct 02, 2023 | 5.910 | 5.960 | 5.800 | 5.930 | 1,885,619 | +0.03(+0.51%) |
Sep 29, 2023 | 5.920 | 6.100 | 5.870 | 5.900 | 1,771,463 | +0.02(+0.34%) |
Sep 28, 2023 | 5.830 | 5.920 | 5.690 | 5.880 | 2,514,013 | +0.11(+1.91%) |
Sep 27, 2023 | 5.830 | 5.970 | 5.650 | 5.770 | 2,712,791 | +0.01(+0.17%) |
Sep 26, 2023 | 5.630 | 5.850 | 5.570 | 5.760 | 2,507,907 | +0.04(+0.70%) |
Sep 25, 2023 | 5.500 | 5.770 | 5.680 | 5.720 | 2,388,214 | +0.14(+2.51%) |
Sep 22, 2023 | 5.400 | 5.660 | 5.360 | 5.580 | 2,629,681 | +0.24(+4.49%) |
Sep 21, 2023 | 5.470 | 5.490 | 5.310 | 5.340 | 3,354,396 | -0.19(-3.44%) |
Sep 20, 2023 | 5.860 | 5.860 | 5.520 | 5.530 | 2,230,539 | -0.27(-4.66%) |
Sep 19, 2023 | 5.610 | 5.910 | 5.540 | 5.800 | 2,306,859 | +0.18(+3.20%) |
Sep 18, 2023 | 5.620 | 5.680 | 5.530 | 5.620 | 2,645,783 | -0.05(-0.88%) |
Sep 15, 2023 | 5.690 | 5.760 | 5.630 | 5.670 | 3,934,883 | -0.04(-0.70%) |
Sep 14, 2023 | 5.530 | 5.740 | 5.480 | 5.710 | 1,906,173 | +0.22(+4.01%) |
Sep 13, 2023 | 5.590 | 5.590 | 5.460 | 5.490 | 1,570,075 | -0.10(-1.79%) |
Sep 12, 2023 | 5.530 | 5.640 | 5.505 | 5.590 | 1,570,897 | +0.01(+0.18%) |
Sep 11, 2023 | 5.600 | 5.680 | 5.510 | 5.580 | 1,733,710 | +0.02(+0.36%) |
Sep 08, 2023 | 5.760 | 5.765 | 5.550 | 5.560 | 2,162,349 | -0.18(-3.14%) |
Sep 07, 2023 | 5.940 | 5.950 | 5.730 | 5.740 | 2,210,569 | -0.27(-4.49%) |
Sep 06, 2023 | 6.120 | 6.160 | 5.941 | 6.010 | 1,872,493 | -0.13(-2.12%) |
Sep 05, 2023 | 6.150 | 6.310 | 6.070 | 6.140 | 1,823,366 | -0.08(-1.29%) |
Sep 01, 2023 | 6.240 | 6.317 | 6.180 | 6.220 | 1,371,650 | +0.04(+0.65%) |
Aug 31, 2023 | 6.210 | 6.317 | 6.170 | 6.180 | 1,840,674 | -0.03(-0.48%) |
Aug 30, 2023 | 6.200 | 6.310 | 6.120 | 6.210 | 1,782,788 | -0.01(-0.16%) |
Aug 29, 2023 | 6.070 | 6.260 | 6.005 | 6.220 | 2,174,121 | +0.13(+2.13%) |
Aug 28, 2023 | 6.460 | 6.460 | 6.070 | 6.090 | 2,585,216 | -0.28(-4.40%) |
Aug 25, 2023 | 6.310 | 6.400 | 6.175 | 6.370 | 2,600,385 | +0.09(+1.43%) |
Aug 24, 2023 | 6.390 | 6.390 | 6.180 | 6.280 | 2,666,148 | -0.12(-1.88%) |
Aug 23, 2023 | 6.290 | 6.460 | 6.280 | 6.400 | 2,014,490 | +0.07(+1.11%) |
Aug 22, 2023 | 6.500 | 6.520 | 6.280 | 6.330 | 2,192,332 | -0.17(-2.62%) |
Aug 21, 2023 | 6.610 | 6.660 | 6.380 | 6.500 | 2,431,345 | -0.11(-1.66%) |
Aug 18, 2023 | 6.550 | 6.650 | 6.490 | 6.610 | 1,879,789 | -0.01(-0.15%) |
Aug 17, 2023 | 6.940 | 6.940 | 6.590 | 6.620 | 2,331,608 | -0.30(-4.34%) |
Aug 16, 2023 | 7.030 | 7.110 | 6.910 | 6.920 | 2,824,808 | -0.15(-2.12%) |
Aug 15, 2023 | 7.060 | 7.160 | 6.990 | 7.070 | 2,446,804 | -0.03(-0.42%) |
Aug 14, 2023 | 6.720 | 7.150 | 6.710 | 7.100 | 6,358,216 | +0.32(+4.72%) |
Aug 11, 2023 | 6.670 | 6.819 | 6.630 | 6.780 | 2,871,179 | +0.04(+0.59%) |
Aug 10, 2023 | 6.790 | 6.970 | 6.705 | 6.740 | 3,243,219 | -0.02(-0.30%) |
Aug 09, 2023 | 6.850 | 6.956 | 6.700 | 6.760 | 3,287,409 | -0.03(-0.44%) |
Aug 08, 2023 | 6.910 | 6.970 | 6.680 | 6.790 | 3,773,407 | -0.22(-3.14%) |
Aug 07, 2023 | 7.050 | 7.280 | 6.935 | 7.010 | 3,228,011 | -0.07(-0.99%) |
Aug 04, 2023 | 7.730 | 7.760 | 6.860 | 7.080 | 7,712,469 | +0.06(+0.85%) |
Aug 03, 2023 | 6.950 | 7.060 | 6.835 | 7.020 | 3,919,744 | +0.03(+0.43%) |
Aug 02, 2023 | 7.030 | 7.040 | 6.785 | 6.990 | 2,704,278 | -0.19(-2.65%) |