Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.100 | 5.250 | 5.100 | 5.190 | 1,528,360 | +0.12(+2.37%) |
Oct 30, 2023 | 5.240 | 5.300 | 4.980 | 5.070 | 1,666,115 | -0.07(-1.36%) |
Oct 27, 2023 | 5.070 | 5.265 | 4.975 | 5.140 | 1,733,995 | +0.13(+2.59%) |
Oct 26, 2023 | 5.020 | 5.150 | 4.730 | 5.010 | 4,107,460 | -0.17(-3.28%) |
Oct 25, 2023 | 5.200 | 5.250 | 5.085 | 5.180 | 2,462,787 | -0.14(-2.63%) |
Oct 24, 2023 | 5.360 | 5.465 | 5.225 | 5.320 | 1,271,624 | +0.00(+0.00%) |
Oct 23, 2023 | 5.240 | 5.445 | 5.220 | 5.320 | 1,017,870 | +0.01(+0.19%) |
Oct 20, 2023 | 5.320 | 5.350 | 5.190 | 5.310 | 1,329,163 | -0.04(-0.75%) |
Oct 19, 2023 | 5.400 | 5.510 | 5.310 | 5.350 | 744,128 | -0.04(-0.74%) |
Oct 18, 2023 | 5.600 | 5.600 | 5.380 | 5.390 | 819,230 | -0.27(-4.77%) |
Oct 17, 2023 | 5.400 | 5.690 | 5.400 | 5.660 | 945,413 | +0.18(+3.28%) |
Oct 16, 2023 | 5.450 | 5.518 | 5.430 | 5.480 | 804,102 | +0.08(+1.48%) |
Oct 13, 2023 | 5.780 | 5.815 | 5.400 | 5.400 | 1,670,515 | -0.06(-1.10%) |
Oct 12, 2023 | 5.760 | 5.760 | 5.350 | 5.460 | 1,797,340 | -0.36(-6.19%) |
Oct 11, 2023 | 5.780 | 5.920 | 5.760 | 5.820 | 607,444 | -0.02(-0.34%) |
Oct 10, 2023 | 5.790 | 5.940 | 5.790 | 5.840 | 822,490 | +0.07(+1.21%) |
Oct 09, 2023 | 5.600 | 5.810 | 5.590 | 5.770 | 1,086,745 | +0.07(+1.23%) |
Oct 06, 2023 | 5.640 | 5.787 | 5.590 | 5.700 | 1,376,551 | -0.04(-0.70%) |
Oct 05, 2023 | 5.660 | 5.770 | 5.600 | 5.740 | 913,844 | +0.05(+0.88%) |
Oct 04, 2023 | 5.720 | 5.800 | 5.575 | 5.690 | 896,315 | -0.01(-0.18%) |
Oct 03, 2023 | 5.930 | 5.960 | 5.650 | 5.700 | 1,391,578 | -0.33(-5.47%) |
Oct 02, 2023 | 6.090 | 6.110 | 5.985 | 6.030 | 958,651 | -0.07(-1.15%) |
Sep 29, 2023 | 6.120 | 6.190 | 6.065 | 6.100 | 835,332 | +0.03(+0.49%) |
Sep 28, 2023 | 6.040 | 6.130 | 6.000 | 6.070 | 972,122 | +0.04(+0.66%) |
Sep 27, 2023 | 5.970 | 6.060 | 5.930 | 6.030 | 1,376,591 | +0.02(+0.33%) |
Sep 26, 2023 | 6.060 | 6.235 | 6.000 | 6.010 | 1,860,584 | -0.13(-2.12%) |
Sep 25, 2023 | 6.100 | 6.180 | 6.110 | 6.140 | 1,130,950 | +0.01(+0.16%) |
Sep 22, 2023 | 6.300 | 6.360 | 6.110 | 6.130 | 1,349,644 | -0.13(-2.08%) |
Sep 21, 2023 | 6.310 | 6.350 | 6.240 | 6.260 | 968,398 | -0.15(-2.34%) |
Sep 20, 2023 | 6.670 | 6.675 | 6.380 | 6.410 | 856,034 | -0.20(-3.03%) |
Sep 19, 2023 | 6.540 | 6.680 | 6.520 | 6.610 | 1,004,148 | +0.06(+0.92%) |
Sep 18, 2023 | 6.750 | 6.750 | 6.550 | 6.550 | 862,339 | -0.25(-3.68%) |
Sep 15, 2023 | 6.780 | 6.955 | 6.710 | 6.800 | 1,608,724 | -0.03(-0.44%) |
Sep 14, 2023 | 6.660 | 6.850 | 6.660 | 6.830 | 900,261 | +0.22(+3.33%) |
Sep 13, 2023 | 6.540 | 6.690 | 6.535 | 6.610 | 870,766 | -0.02(-0.30%) |
Sep 12, 2023 | 6.710 | 6.800 | 6.590 | 6.630 | 1,083,609 | -0.12(-1.78%) |
Sep 11, 2023 | 6.950 | 6.960 | 6.740 | 6.750 | 1,277,479 | -0.11(-1.60%) |
Sep 08, 2023 | 6.870 | 6.880 | 6.685 | 6.860 | 783,770 | +0.01(+0.15%) |
Sep 07, 2023 | 6.840 | 6.885 | 6.761 | 6.850 | 1,428,696 | -0.09(-1.30%) |
Sep 06, 2023 | 6.940 | 7.040 | 6.870 | 6.940 | 1,572,985 | -0.02(-0.29%) |
Sep 05, 2023 | 6.960 | 7.030 | 6.930 | 6.960 | 1,008,474 | -0.05(-0.71%) |
Sep 01, 2023 | 7.060 | 7.095 | 6.960 | 7.010 | 961,510 | +0.05(+0.72%) |
Aug 31, 2023 | 7.070 | 7.130 | 6.900 | 6.960 | 1,089,238 | -0.11(-1.56%) |
Aug 30, 2023 | 6.960 | 7.100 | 6.940 | 7.070 | 1,021,581 | +0.10(+1.43%) |
Aug 29, 2023 | 6.830 | 7.040 | 6.790 | 6.970 | 1,501,436 | +0.13(+1.90%) |
Aug 28, 2023 | 6.890 | 7.025 | 6.825 | 6.840 | 1,560,406 | +0.01(+0.15%) |
Aug 25, 2023 | 6.880 | 7.010 | 6.765 | 6.830 | 2,222,239 | -0.05(-0.73%) |
Aug 24, 2023 | 6.500 | 7.050 | 6.460 | 6.880 | 2,591,597 | +0.48(+7.50%) |
Aug 23, 2023 | 6.320 | 6.461 | 6.280 | 6.400 | 2,844,875 | +0.12(+1.91%) |
Aug 22, 2023 | 6.590 | 6.610 | 6.230 | 6.280 | 2,744,875 | -0.19(-2.94%) |
Aug 21, 2023 | 6.710 | 6.730 | 6.410 | 6.470 | 1,810,733 | -0.24(-3.58%) |
Aug 18, 2023 | 6.600 | 6.820 | 6.570 | 6.710 | 2,032,711 | -0.01(-0.15%) |
Aug 17, 2023 | 6.890 | 6.930 | 6.718 | 6.720 | 1,990,579 | -0.13(-1.90%) |
Aug 16, 2023 | 7.090 | 7.100 | 6.850 | 6.850 | 2,867,471 | -0.29(-4.06%) |
Aug 15, 2023 | 7.150 | 7.220 | 7.000 | 7.140 | 2,767,169 | -0.10(-1.38%) |
Aug 14, 2023 | 7.300 | 7.300 | 7.130 | 7.240 | 1,506,105 | -0.13(-1.76%) |
Aug 11, 2023 | 7.410 | 7.505 | 7.340 | 7.370 | 1,210,063 | -0.10(-1.34%) |
Aug 10, 2023 | 7.600 | 7.660 | 7.365 | 7.470 | 1,372,243 | -0.12(-1.58%) |
Aug 09, 2023 | 7.520 | 7.665 | 7.440 | 7.590 | 2,040,179 | +0.02(+0.26%) |
Aug 08, 2023 | 7.540 | 7.580 | 7.370 | 7.570 | 1,262,166 | -0.17(-2.20%) |
Aug 07, 2023 | 7.620 | 7.760 | 7.430 | 7.740 | 2,118,719 | +0.16(+2.11%) |
Aug 04, 2023 | 7.600 | 7.780 | 7.500 | 7.580 | 1,723,041 | -0.01(-0.13%) |
Aug 03, 2023 | 7.610 | 7.700 | 7.545 | 7.590 | 2,379,687 | -0.14(-1.81%) |
Aug 02, 2023 | 7.980 | 7.980 | 7.630 | 7.730 | 2,913,361 | -0.37(-4.57%) |