Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.010 | 5.250 | 5.010 | 5.170 | 3,378,399 | +0.13(+2.58%) |
Oct 30, 2023 | 5.120 | 5.155 | 4.995 | 5.040 | 3,544,449 | +0.01(+0.20%) |
Oct 27, 2023 | 5.070 | 5.140 | 4.980 | 5.030 | 5,824,222 | +0.00(+0.00%) |
Oct 26, 2023 | 5.050 | 5.110 | 4.915 | 5.030 | 5,382,202 | -0.02(-0.40%) |
Oct 25, 2023 | 5.220 | 5.255 | 4.870 | 5.050 | 8,119,183 | -0.34(-6.31%) |
Oct 24, 2023 | 5.170 | 5.610 | 5.170 | 5.390 | 6,228,447 | +0.07(+1.32%) |
Oct 23, 2023 | 5.290 | 5.440 | 5.140 | 5.320 | 4,222,176 | -0.02(-0.37%) |
Oct 20, 2023 | 5.380 | 5.435 | 5.195 | 5.340 | 3,340,387 | -0.04(-0.74%) |
Oct 19, 2023 | 5.430 | 5.470 | 5.330 | 5.380 | 4,204,888 | -0.07(-1.28%) |
Oct 18, 2023 | 5.650 | 5.725 | 5.400 | 5.450 | 3,837,132 | -0.28(-4.89%) |
Oct 17, 2023 | 5.600 | 5.870 | 5.562 | 5.730 | 4,577,765 | +0.05(+0.88%) |
Oct 16, 2023 | 5.680 | 5.820 | 5.592 | 5.680 | 6,560,594 | +0.05(+0.89%) |
Oct 13, 2023 | 5.740 | 5.740 | 5.590 | 5.630 | 1,927,740 | -0.11(-1.92%) |
Oct 12, 2023 | 5.860 | 5.880 | 5.675 | 5.740 | 3,578,210 | -0.12(-2.05%) |
Oct 11, 2023 | 5.880 | 5.960 | 5.810 | 5.860 | 3,880,078 | -0.01(-0.17%) |
Oct 10, 2023 | 5.740 | 5.970 | 5.730 | 5.870 | 3,724,080 | +0.10(+1.73%) |
Oct 09, 2023 | 5.730 | 5.860 | 5.680 | 5.770 | 2,594,656 | +0.02(+0.35%) |
Oct 06, 2023 | 5.550 | 5.780 | 5.490 | 5.750 | 3,041,443 | +0.12(+2.13%) |
Oct 05, 2023 | 5.650 | 5.690 | 5.580 | 5.630 | 3,823,413 | -0.04(-0.71%) |
Oct 04, 2023 | 5.700 | 5.750 | 5.540 | 5.670 | 3,814,090 | +0.01(+0.18%) |
Oct 03, 2023 | 5.820 | 5.880 | 5.610 | 5.660 | 4,032,313 | -0.25(-4.23%) |
Oct 02, 2023 | 5.920 | 5.990 | 5.810 | 5.910 | 4,921,511 | -0.07(-1.17%) |
Sep 29, 2023 | 6.060 | 6.155 | 5.940 | 5.980 | 2,782,859 | +0.01(+0.17%) |
Sep 28, 2023 | 5.860 | 5.980 | 5.830 | 5.970 | 2,972,925 | +0.09(+1.53%) |
Sep 27, 2023 | 5.890 | 5.990 | 5.800 | 5.880 | 2,602,743 | +0.01(+0.17%) |
Sep 26, 2023 | 5.950 | 6.000 | 5.780 | 5.870 | 4,095,960 | -0.08(-1.34%) |
Sep 25, 2023 | 5.900 | 5.960 | 5.920 | 5.950 | 3,931,403 | -0.04(-0.67%) |
Sep 22, 2023 | 6.140 | 6.235 | 5.970 | 5.990 | 3,237,443 | -0.12(-1.96%) |
Sep 21, 2023 | 5.940 | 6.155 | 5.850 | 6.110 | 5,288,196 | +0.07(+1.16%) |
Sep 20, 2023 | 6.240 | 6.285 | 6.040 | 6.040 | 2,485,020 | -0.18(-2.89%) |
Sep 19, 2023 | 6.240 | 6.240 | 6.100 | 6.220 | 2,845,446 | -0.07(-1.11%) |
Sep 18, 2023 | 6.430 | 6.430 | 6.240 | 6.290 | 5,144,875 | -0.15(-2.33%) |
Sep 15, 2023 | 6.470 | 6.590 | 6.400 | 6.440 | 6,061,025 | -0.10(-1.53%) |
Sep 14, 2023 | 6.670 | 6.730 | 6.520 | 6.540 | 5,662,090 | -0.08(-1.21%) |
Sep 13, 2023 | 6.650 | 6.700 | 6.565 | 6.620 | 4,992,262 | +0.00(+0.00%) |
Sep 12, 2023 | 6.480 | 6.720 | 6.460 | 6.620 | 5,651,873 | +0.13(+2.00%) |
Sep 11, 2023 | 6.460 | 6.505 | 6.420 | 6.490 | 2,770,102 | +0.05(+0.78%) |
Sep 08, 2023 | 6.470 | 6.500 | 6.360 | 6.440 | 3,239,943 | +0.00(+0.00%) |
Sep 07, 2023 | 6.320 | 6.495 | 6.260 | 6.440 | 3,833,965 | +0.00(+0.00%) |
Sep 06, 2023 | 6.320 | 6.570 | 6.275 | 6.440 | 5,743,698 | +0.10(+1.58%) |
Sep 05, 2023 | 6.220 | 6.390 | 6.150 | 6.340 | 3,346,408 | +0.08(+1.28%) |
Sep 01, 2023 | 6.200 | 6.360 | 6.170 | 6.260 | 4,198,820 | +0.11(+1.79%) |
Aug 31, 2023 | 6.040 | 6.225 | 6.010 | 6.150 | 4,774,173 | +0.15(+2.50%) |
Aug 30, 2023 | 5.910 | 6.010 | 5.870 | 6.000 | 2,626,972 | +0.03(+0.50%) |
Aug 29, 2023 | 5.890 | 6.065 | 5.760 | 5.970 | 4,716,400 | +0.25(+4.37%) |
Aug 28, 2023 | 5.720 | 5.810 | 5.670 | 5.720 | 3,326,256 | +0.05(+0.88%) |
Aug 25, 2023 | 5.500 | 5.735 | 5.470 | 5.670 | 2,727,996 | +0.19(+3.47%) |
Aug 24, 2023 | 5.830 | 5.918 | 5.460 | 5.480 | 4,229,296 | -0.31(-5.35%) |
Aug 23, 2023 | 5.730 | 5.850 | 5.610 | 5.790 | 3,923,273 | +0.07(+1.22%) |
Aug 22, 2023 | 5.760 | 5.835 | 5.570 | 5.720 | 4,180,490 | -0.01(-0.17%) |
Aug 21, 2023 | 5.700 | 5.810 | 5.600 | 5.730 | 3,582,372 | +0.01(+0.17%) |
Aug 18, 2023 | 5.740 | 5.918 | 5.660 | 5.720 | 5,949,606 | +0.02(+0.35%) |
Aug 17, 2023 | 5.790 | 5.815 | 5.620 | 5.700 | 6,501,732 | -0.09(-1.55%) |
Aug 16, 2023 | 5.730 | 6.090 | 5.660 | 5.790 | 12,543,556 | -0.09(-1.53%) |
Aug 15, 2023 | 5.560 | 5.980 | 5.560 | 5.880 | 9,111,115 | +0.22(+3.89%) |
Aug 14, 2023 | 5.700 | 5.805 | 5.580 | 5.660 | 5,928,760 | -0.01(-0.18%) |
Aug 11, 2023 | 5.230 | 5.740 | 5.140 | 5.670 | 11,456,562 | +0.41(+7.79%) |
Aug 10, 2023 | 5.580 | 5.590 | 5.130 | 5.260 | 11,277,036 | -0.28(-5.05%) |
Aug 09, 2023 | 5.970 | 6.240 | 5.381 | 5.540 | 22,086,702 | +0.58(+11.69%) |
Aug 08, 2023 | 4.900 | 4.999 | 4.860 | 4.960 | 6,858,673 | -0.05(-1.00%) |
Aug 07, 2023 | 5.050 | 5.085 | 4.930 | 5.010 | 4,845,046 | -0.04(-0.79%) |
Aug 04, 2023 | 5.180 | 5.180 | 5.000 | 5.050 | 4,164,468 | -0.13(-2.51%) |
Aug 03, 2023 | 5.280 | 5.305 | 5.110 | 5.180 | 3,429,919 | -0.11(-2.08%) |
Aug 02, 2023 | 5.480 | 5.480 | 5.240 | 5.290 | 2,879,583 | -0.30(-5.37%) |