Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.543 | 5.657 | 5.483 | 5.632 | 1,293,112 | +0.12(+2.16%) |
Oct 30, 2023 | 5.473 | 5.583 | 5.394 | 5.513 | 1,095,761 | +0.11(+2.02%) |
Oct 27, 2023 | 5.424 | 5.483 | 5.344 | 5.404 | 1,220,839 | -0.02(-0.37%) |
Oct 26, 2023 | 5.225 | 5.473 | 5.215 | 5.424 | 932,546 | +0.20(+3.80%) |
Oct 25, 2023 | 5.175 | 5.265 | 5.051 | 5.225 | 1,087,647 | -0.03(-0.57%) |
Oct 24, 2023 | 5.285 | 5.364 | 5.180 | 5.255 | 812,880 | +0.02(+0.38%) |
Oct 23, 2023 | 5.185 | 5.379 | 5.175 | 5.235 | 729,556 | -0.01(-0.19%) |
Oct 20, 2023 | 5.394 | 5.454 | 5.235 | 5.245 | 917,691 | -0.12(-2.22%) |
Oct 19, 2023 | 5.513 | 5.593 | 5.354 | 5.364 | 808,961 | -0.15(-2.70%) |
Oct 18, 2023 | 5.692 | 5.742 | 5.454 | 5.513 | 986,956 | -0.29(-4.97%) |
Oct 17, 2023 | 5.712 | 5.930 | 5.702 | 5.801 | 1,548,338 | +0.01(+0.17%) |
Oct 16, 2023 | 5.891 | 5.958 | 5.762 | 5.791 | 1,303,478 | +0.00(+0.00%) |
Oct 13, 2023 | 6.050 | 6.050 | 5.722 | 5.791 | 912,444 | -0.18(-3.00%) |
Oct 12, 2023 | 6.268 | 6.268 | 5.911 | 5.970 | 999,230 | -0.30(-4.75%) |
Oct 11, 2023 | 6.159 | 6.278 | 6.070 | 6.268 | 991,453 | +0.17(+2.77%) |
Oct 10, 2023 | 6.010 | 6.139 | 5.950 | 6.099 | 758,861 | +0.10(+1.66%) |
Oct 09, 2023 | 5.791 | 6.030 | 5.743 | 6.000 | 886,798 | +0.15(+2.55%) |
Oct 06, 2023 | 5.811 | 5.891 | 5.692 | 5.851 | 1,941,809 | +0.00(+0.00%) |
Oct 05, 2023 | 5.762 | 5.881 | 5.697 | 5.851 | 1,333,802 | +0.06(+1.03%) |
Oct 04, 2023 | 5.543 | 5.841 | 5.543 | 5.791 | 2,151,401 | -0.03(-0.51%) |
Oct 03, 2023 | 6.020 | 6.021 | 5.563 | 5.821 | 1,368,308 | -0.37(-5.94%) |
Oct 02, 2023 | 6.387 | 6.387 | 6.119 | 6.189 | 670,221 | -0.20(-3.11%) |
Sep 29, 2023 | 6.308 | 6.447 | 6.209 | 6.387 | 965,477 | +0.14(+2.23%) |
Sep 28, 2023 | 6.228 | 6.338 | 6.164 | 6.248 | 1,131,605 | +0.03(+0.48%) |
Sep 27, 2023 | 6.368 | 6.457 | 6.129 | 6.219 | 1,162,621 | -0.12(-1.88%) |
Sep 26, 2023 | 6.397 | 6.502 | 6.278 | 6.338 | 822,218 | -0.19(-2.89%) |
Sep 25, 2023 | 6.417 | 6.536 | 6.487 | 6.526 | 617,969 | +0.08(+1.23%) |
Sep 22, 2023 | 6.437 | 6.546 | 6.387 | 6.447 | 703,438 | +0.01(+0.15%) |
Sep 21, 2023 | 6.695 | 6.695 | 6.417 | 6.437 | 938,839 | -0.29(-4.28%) |
Sep 20, 2023 | 6.834 | 6.924 | 6.695 | 6.725 | 612,134 | -0.05(-0.73%) |
Sep 19, 2023 | 6.705 | 6.844 | 6.666 | 6.775 | 742,015 | +0.09(+1.34%) |
Sep 18, 2023 | 6.755 | 6.849 | 6.680 | 6.685 | 796,725 | -0.09(-1.32%) |
Sep 15, 2023 | 6.834 | 6.844 | 6.685 | 6.775 | 1,221,608 | -0.05(-0.80%) |
Sep 14, 2023 | 6.656 | 6.859 | 6.507 | 6.829 | 787,547 | +0.26(+4.01%) |
Sep 13, 2023 | 7.103 | 7.103 | 6.521 | 6.566 | 980,394 | -0.53(-7.42%) |
Sep 12, 2023 | 7.023 | 7.197 | 7.023 | 7.093 | 610,924 | +0.05(+0.71%) |
Sep 11, 2023 | 7.053 | 7.093 | 6.998 | 7.043 | 655,560 | +0.07(+1.00%) |
Sep 08, 2023 | 6.864 | 7.013 | 6.785 | 6.973 | 657,295 | +0.12(+1.74%) |
Sep 07, 2023 | 6.924 | 6.944 | 6.785 | 6.854 | 833,747 | -0.11(-1.57%) |
Sep 06, 2023 | 7.093 | 7.172 | 6.854 | 6.964 | 625,541 | -0.10(-1.41%) |
Sep 05, 2023 | 7.103 | 7.182 | 6.973 | 7.063 | 572,571 | -0.12(-1.66%) |
Sep 01, 2023 | 7.093 | 7.202 | 7.093 | 7.182 | 514,123 | +0.14(+1.97%) |
Aug 31, 2023 | 7.103 | 7.157 | 7.008 | 7.043 | 626,190 | -0.06(-0.84%) |
Aug 30, 2023 | 6.904 | 7.182 | 6.824 | 7.103 | 1,114,001 | +0.18(+2.58%) |
Aug 29, 2023 | 6.745 | 6.924 | 6.685 | 6.924 | 690,957 | +0.17(+2.50%) |
Aug 28, 2023 | 6.576 | 6.819 | 6.556 | 6.755 | 594,867 | +0.21(+3.19%) |
Aug 25, 2023 | 6.725 | 6.775 | 6.526 | 6.546 | 495,648 | -0.18(-2.66%) |
Aug 24, 2023 | 6.656 | 6.750 | 6.606 | 6.725 | 630,517 | +0.04(+0.59%) |
Aug 23, 2023 | 6.596 | 6.685 | 6.526 | 6.685 | 706,176 | +0.08(+1.20%) |
Aug 22, 2023 | 6.735 | 6.760 | 6.596 | 6.606 | 634,756 | -0.09(-1.34%) |
Aug 21, 2023 | 6.824 | 6.854 | 6.606 | 6.695 | 659,328 | -0.15(-2.18%) |
Aug 18, 2023 | 6.735 | 6.884 | 6.700 | 6.844 | 543,705 | -0.01(-0.14%) |
Aug 17, 2023 | 6.914 | 6.964 | 6.810 | 6.854 | 778,443 | -0.04(-0.58%) |
Aug 16, 2023 | 7.142 | 7.232 | 6.815 | 6.894 | 751,375 | -0.28(-3.88%) |
Aug 15, 2023 | 7.232 | 7.296 | 7.128 | 7.172 | 725,293 | -0.22(-2.95%) |
Aug 14, 2023 | 7.479 | 7.538 | 7.335 | 7.390 | 800,201 | -0.19(-2.48%) |
Aug 11, 2023 | 7.499 | 7.607 | 7.479 | 7.578 | 639,474 | -0.04(-0.52%) |
Aug 10, 2023 | 7.716 | 7.751 | 7.578 | 7.617 | 649,139 | -0.01(-0.13%) |
Aug 09, 2023 | 7.795 | 7.795 | 7.563 | 7.627 | 933,756 | -0.18(-2.28%) |
Aug 08, 2023 | 7.607 | 7.825 | 7.459 | 7.805 | 986,636 | +0.01(+0.13%) |
Aug 07, 2023 | 7.687 | 7.825 | 7.523 | 7.795 | 746,462 | +0.12(+1.55%) |
Aug 04, 2023 | 7.489 | 7.721 | 7.350 | 7.677 | 999,266 | +0.16(+2.11%) |
Aug 03, 2023 | 7.419 | 7.588 | 7.321 | 7.518 | 1,519,618 | +0.08(+1.06%) |
Aug 02, 2023 | 6.776 | 7.459 | 6.727 | 7.439 | 2,181,633 | +0.56(+8.20%) |