Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.170 | 6.170 | 5.840 | 5.860 | 6,340 | -0.13(-2.17%) |
Oct 30, 2023 | 6.070 | 6.170 | 5.953 | 5.990 | 6,742 | -0.02(-0.33%) |
Oct 27, 2023 | 6.020 | 6.120 | 5.980 | 6.010 | 7,087 | +0.15(+2.56%) |
Oct 26, 2023 | 5.920 | 6.087 | 5.850 | 5.860 | 48,779 | +0.02(+0.34%) |
Oct 25, 2023 | 6.100 | 6.110 | 5.840 | 5.840 | 22,345 | -0.10(-1.68%) |
Oct 24, 2023 | 5.900 | 6.110 | 5.900 | 5.940 | 7,306 | +0.04(+0.68%) |
Oct 23, 2023 | 5.990 | 6.050 | 5.880 | 5.900 | 19,608 | -0.16(-2.64%) |
Oct 20, 2023 | 6.150 | 6.150 | 6.029 | 6.060 | 8,055 | -0.08(-1.30%) |
Oct 19, 2023 | 6.200 | 6.200 | 6.110 | 6.140 | 3,978 | +0.08(+1.32%) |
Oct 18, 2023 | 6.310 | 6.306 | 5.980 | 6.060 | 48,271 | -0.17(-2.73%) |
Oct 17, 2023 | 6.100 | 6.280 | 6.060 | 6.230 | 15,192 | +0.25(+4.18%) |
Oct 16, 2023 | 6.060 | 6.179 | 5.971 | 5.980 | 31,060 | -0.11(-1.81%) |
Oct 13, 2023 | 6.200 | 6.200 | 6.050 | 6.090 | 11,341 | -0.32(-4.99%) |
Oct 12, 2023 | 6.470 | 6.490 | 6.210 | 6.410 | 12,249 | +0.00(+0.00%) |
Oct 11, 2023 | 6.810 | 6.810 | 6.410 | 6.410 | 10,939 | -0.27(-4.04%) |
Oct 10, 2023 | 6.760 | 6.760 | 6.660 | 6.680 | 12,489 | -0.08(-1.18%) |
Oct 09, 2023 | 6.550 | 6.860 | 6.400 | 6.760 | 46,472 | +0.43(+6.79%) |
Oct 06, 2023 | 6.270 | 6.450 | 6.270 | 6.330 | 10,502 | -0.01(-0.16%) |
Oct 05, 2023 | 6.260 | 6.395 | 6.250 | 6.340 | 17,385 | +0.08(+1.28%) |
Oct 04, 2023 | 6.250 | 6.451 | 6.200 | 6.260 | 7,254 | -0.02(-0.32%) |
Oct 03, 2023 | 6.390 | 6.390 | 6.219 | 6.280 | 21,948 | -0.21(-3.24%) |
Oct 02, 2023 | 6.410 | 6.490 | 6.322 | 6.490 | 10,832 | +0.07(+1.09%) |
Sep 29, 2023 | 6.490 | 6.490 | 6.260 | 6.420 | 5,468 | +0.03(+0.47%) |
Sep 28, 2023 | 6.500 | 6.530 | 6.250 | 6.390 | 14,703 | -0.06(-0.93%) |
Sep 27, 2023 | 6.450 | 6.500 | 6.380 | 6.450 | 12,933 | +0.12(+1.90%) |
Sep 26, 2023 | 6.490 | 6.560 | 6.330 | 6.330 | 12,113 | -0.14(-2.16%) |
Sep 25, 2023 | 6.480 | 6.600 | 6.468 | 6.470 | 13,217 | -0.01(-0.15%) |
Sep 22, 2023 | 6.630 | 6.680 | 6.420 | 6.480 | 10,678 | +0.05(+0.70%) |
Sep 21, 2023 | 6.480 | 6.769 | 6.300 | 6.435 | 188,586 | -0.23(-3.38%) |
Sep 20, 2023 | 6.640 | 6.685 | 6.480 | 6.660 | 6,282 | +0.01(+0.15%) |
Sep 19, 2023 | 6.580 | 6.650 | 6.400 | 6.650 | 14,010 | +0.08(+1.22%) |
Sep 18, 2023 | 6.470 | 6.700 | 6.460 | 6.570 | 19,019 | +0.17(+2.66%) |
Sep 15, 2023 | 6.800 | 6.936 | 6.290 | 6.400 | 73,994 | -0.49(-7.11%) |
Sep 14, 2023 | 6.950 | 7.070 | 6.810 | 6.890 | 7,914 | +0.04(+0.58%) |
Sep 13, 2023 | 6.920 | 6.995 | 6.810 | 6.850 | 13,518 | +0.00(+0.00%) |
Sep 12, 2023 | 6.890 | 7.000 | 6.800 | 6.850 | 18,171 | -0.05(-0.72%) |
Sep 11, 2023 | 7.180 | 7.180 | 6.850 | 6.900 | 30,219 | -0.11(-1.57%) |
Sep 08, 2023 | 7.190 | 7.190 | 6.970 | 7.010 | 19,604 | -0.14(-1.96%) |
Sep 07, 2023 | 7.250 | 7.300 | 7.150 | 7.150 | 9,340 | -0.26(-3.51%) |
Sep 06, 2023 | 7.230 | 7.410 | 7.175 | 7.410 | 8,547 | +0.10(+1.37%) |
Sep 05, 2023 | 7.270 | 7.399 | 7.030 | 7.310 | 22,177 | +0.04(+0.55%) |
Sep 01, 2023 | 7.250 | 7.485 | 7.220 | 7.270 | 16,969 | +0.12(+1.68%) |
Aug 31, 2023 | 7.240 | 7.297 | 7.090 | 7.150 | 16,450 | +0.01(+0.14%) |
Aug 30, 2023 | 6.920 | 7.310 | 6.920 | 7.140 | 14,529 | +0.14(+2.00%) |
Aug 29, 2023 | 7.030 | 7.100 | 6.885 | 7.000 | 15,668 | +0.04(+0.57%) |
Aug 28, 2023 | 6.810 | 6.990 | 6.810 | 6.960 | 35,259 | +0.16(+2.35%) |
Aug 25, 2023 | 6.900 | 6.900 | 6.685 | 6.800 | 28,400 | -0.16(-2.30%) |
Aug 24, 2023 | 7.215 | 7.215 | 6.820 | 6.960 | 26,481 | -0.27(-3.73%) |
Aug 23, 2023 | 6.930 | 7.290 | 6.930 | 7.230 | 14,154 | +0.30(+4.33%) |
Aug 22, 2023 | 7.150 | 7.290 | 6.930 | 6.930 | 11,034 | +0.02(+0.29%) |
Aug 21, 2023 | 6.990 | 7.120 | 6.910 | 6.910 | 14,806 | +0.00(+0.00%) |
Aug 18, 2023 | 7.000 | 7.010 | 6.910 | 6.910 | 3,147 | -0.17(-2.40%) |
Aug 17, 2023 | 7.080 | 7.202 | 6.950 | 7.080 | 46,337 | +0.00(+0.00%) |
Aug 16, 2023 | 7.290 | 7.290 | 7.010 | 7.080 | 22,092 | -0.32(-4.32%) |
Aug 15, 2023 | 7.320 | 7.540 | 7.301 | 7.400 | 9,298 | +0.01(+0.14%) |
Aug 14, 2023 | 7.380 | 7.640 | 7.200 | 7.390 | 35,547 | -0.01(-0.14%) |
Aug 11, 2023 | 7.390 | 7.576 | 7.288 | 7.400 | 19,618 | +0.09(+1.23%) |
Aug 10, 2023 | 7.900 | 7.990 | 7.200 | 7.310 | 46,803 | -0.77(-9.53%) |
Aug 09, 2023 | 7.920 | 8.220 | 7.900 | 8.080 | 27,503 | +0.17(+2.15%) |
Aug 08, 2023 | 7.700 | 8.210 | 7.700 | 7.910 | 21,829 | +0.26(+3.40%) |
Aug 07, 2023 | 7.580 | 7.830 | 7.570 | 7.650 | 12,143 | +0.07(+0.92%) |
Aug 04, 2023 | 7.780 | 7.960 | 7.550 | 7.580 | 24,447 | -0.11(-1.43%) |
Aug 03, 2023 | 7.820 | 7.898 | 7.550 | 7.690 | 14,863 | -0.06(-0.77%) |
Aug 02, 2023 | 8.030 | 8.030 | 7.600 | 7.750 | 12,244 | -0.07(-0.90%) |