Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.490 | 5.680 | 5.410 | 5.680 | 147,096 | +0.20(+3.65%) |
Oct 30, 2023 | 5.560 | 5.672 | 5.440 | 5.480 | 133,211 | -0.04(-0.72%) |
Oct 27, 2023 | 5.760 | 5.765 | 5.485 | 5.520 | 204,939 | -0.25(-4.25%) |
Oct 26, 2023 | 5.810 | 5.850 | 5.750 | 5.765 | 145,039 | -0.04(-0.60%) |
Oct 25, 2023 | 5.950 | 5.950 | 5.730 | 5.800 | 182,897 | -0.17(-2.85%) |
Oct 24, 2023 | 5.900 | 6.000 | 5.760 | 5.970 | 121,410 | +0.07(+1.19%) |
Oct 23, 2023 | 5.810 | 6.010 | 5.750 | 5.900 | 149,221 | +0.04(+0.68%) |
Oct 20, 2023 | 5.990 | 6.000 | 5.840 | 5.860 | 190,870 | -0.14(-2.33%) |
Oct 19, 2023 | 5.910 | 6.030 | 5.894 | 6.000 | 210,742 | +0.03(+0.50%) |
Oct 18, 2023 | 6.630 | 6.630 | 5.950 | 5.970 | 467,210 | -0.73(-10.90%) |
Oct 17, 2023 | 6.810 | 6.940 | 6.660 | 6.700 | 225,820 | -0.12(-1.76%) |
Oct 16, 2023 | 6.500 | 6.850 | 6.500 | 6.820 | 196,595 | +0.33(+5.08%) |
Oct 13, 2023 | 6.510 | 6.580 | 6.440 | 6.490 | 164,855 | -0.04(-0.61%) |
Oct 12, 2023 | 6.450 | 6.540 | 6.330 | 6.530 | 139,022 | +0.07(+1.08%) |
Oct 11, 2023 | 6.430 | 6.560 | 6.400 | 6.460 | 108,072 | +0.01(+0.16%) |
Oct 10, 2023 | 6.240 | 6.475 | 6.240 | 6.450 | 113,392 | +0.19(+3.04%) |
Oct 09, 2023 | 6.380 | 6.400 | 6.210 | 6.260 | 173,332 | -0.24(-3.69%) |
Oct 06, 2023 | 6.190 | 6.620 | 6.190 | 6.500 | 197,124 | +0.27(+4.33%) |
Oct 05, 2023 | 6.110 | 6.350 | 6.020 | 6.230 | 230,061 | +0.08(+1.30%) |
Oct 04, 2023 | 5.830 | 6.170 | 5.830 | 6.150 | 158,723 | +0.27(+4.59%) |
Oct 03, 2023 | 5.800 | 5.950 | 5.750 | 5.880 | 147,372 | +0.00(+0.00%) |
Oct 02, 2023 | 5.860 | 5.900 | 5.790 | 5.880 | 99,245 | +0.02(+0.34%) |
Sep 29, 2023 | 5.920 | 5.940 | 5.737 | 5.860 | 135,650 | -0.01(-0.17%) |
Sep 28, 2023 | 5.850 | 5.980 | 5.850 | 5.870 | 99,240 | +0.03(+0.51%) |
Sep 27, 2023 | 5.780 | 5.970 | 5.730 | 5.840 | 129,439 | +0.08(+1.39%) |
Sep 26, 2023 | 5.910 | 6.080 | 5.740 | 5.760 | 121,413 | -0.18(-3.03%) |
Sep 25, 2023 | 5.940 | 6.065 | 5.900 | 5.940 | 100,876 | -0.06(-1.00%) |
Sep 22, 2023 | 5.990 | 6.210 | 5.840 | 6.000 | 156,646 | +0.00(+0.00%) |
Sep 21, 2023 | 5.510 | 6.037 | 5.400 | 6.000 | 286,539 | +0.36(+6.38%) |
Sep 20, 2023 | 5.880 | 5.990 | 5.500 | 5.640 | 257,585 | -0.26(-4.41%) |
Sep 19, 2023 | 6.170 | 6.230 | 5.870 | 5.900 | 192,175 | -0.27(-4.38%) |
Sep 18, 2023 | 6.160 | 6.250 | 6.130 | 6.170 | 98,581 | -0.11(-1.75%) |
Sep 15, 2023 | 6.220 | 6.360 | 6.150 | 6.280 | 198,805 | +0.05(+0.80%) |
Sep 14, 2023 | 6.130 | 6.270 | 6.127 | 6.230 | 75,195 | +0.15(+2.47%) |
Sep 13, 2023 | 6.210 | 6.240 | 6.060 | 6.080 | 119,613 | -0.15(-2.41%) |
Sep 12, 2023 | 6.160 | 6.370 | 6.160 | 6.230 | 109,649 | +0.00(+0.00%) |
Sep 11, 2023 | 6.250 | 6.284 | 6.090 | 6.230 | 128,423 | -0.03(-0.48%) |
Sep 08, 2023 | 6.580 | 6.600 | 6.220 | 6.260 | 124,303 | -0.34(-5.15%) |
Sep 07, 2023 | 6.670 | 6.700 | 6.480 | 6.600 | 196,523 | -0.15(-2.22%) |
Sep 06, 2023 | 6.940 | 6.940 | 6.740 | 6.750 | 98,567 | -0.20(-2.88%) |
Sep 05, 2023 | 7.040 | 7.040 | 6.820 | 6.950 | 136,885 | -0.09(-1.28%) |
Sep 01, 2023 | 7.030 | 7.060 | 6.910 | 7.040 | 120,160 | +0.15(+2.18%) |
Aug 31, 2023 | 6.860 | 6.960 | 6.770 | 6.890 | 116,871 | +0.03(+0.44%) |
Aug 30, 2023 | 6.800 | 7.010 | 6.800 | 6.860 | 133,267 | +0.01(+0.15%) |
Aug 29, 2023 | 6.750 | 6.910 | 6.670 | 6.850 | 125,735 | +0.10(+1.48%) |
Aug 28, 2023 | 6.800 | 6.950 | 6.720 | 6.750 | 122,042 | -0.03(-0.44%) |
Aug 25, 2023 | 6.930 | 7.000 | 6.745 | 6.780 | 86,375 | -0.12(-1.74%) |
Aug 24, 2023 | 7.130 | 7.150 | 6.870 | 6.900 | 94,742 | -0.22(-3.09%) |
Aug 23, 2023 | 6.940 | 7.150 | 6.880 | 7.120 | 103,086 | +0.22(+3.19%) |
Aug 22, 2023 | 6.840 | 6.970 | 6.770 | 6.900 | 94,375 | +0.15(+2.22%) |
Aug 21, 2023 | 7.050 | 7.125 | 6.730 | 6.750 | 246,530 | -0.29(-4.12%) |
Aug 18, 2023 | 6.930 | 7.170 | 6.830 | 7.040 | 160,716 | +0.03(+0.43%) |
Aug 17, 2023 | 7.310 | 7.335 | 7.010 | 7.010 | 223,570 | -0.29(-3.97%) |
Aug 16, 2023 | 7.670 | 7.750 | 7.280 | 7.300 | 159,005 | -0.42(-5.44%) |
Aug 15, 2023 | 7.700 | 7.740 | 7.550 | 7.720 | 205,029 | -0.01(-0.13%) |
Aug 14, 2023 | 7.720 | 7.870 | 7.540 | 7.730 | 289,267 | +0.01(+0.06%) |
Aug 11, 2023 | 8.300 | 8.300 | 7.310 | 7.725 | 579,217 | -0.94(-10.80%) |
Aug 10, 2023 | 8.810 | 9.000 | 8.630 | 8.660 | 114,152 | -0.18(-2.04%) |
Aug 09, 2023 | 8.910 | 8.930 | 8.650 | 8.840 | 106,446 | -0.10(-1.12%) |
Aug 08, 2023 | 8.860 | 9.040 | 8.770 | 8.940 | 102,578 | -0.02(-0.22%) |
Aug 07, 2023 | 9.000 | 9.100 | 8.750 | 8.960 | 104,498 | -0.02(-0.22%) |
Aug 04, 2023 | 8.920 | 9.225 | 8.885 | 8.980 | 109,832 | +0.06(+0.67%) |
Aug 03, 2023 | 9.070 | 9.140 | 8.850 | 8.920 | 137,795 | -0.22(-2.41%) |
Aug 02, 2023 | 8.860 | 9.169 | 8.650 | 9.140 | 129,864 | +0.26(+2.93%) |