Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.730 | 5.860 | 5.698 | 5.860 | 128,490 | +0.15(+2.63%) |
Oct 30, 2023 | 5.700 | 5.770 | 5.640 | 5.710 | 173,394 | +0.07(+1.24%) |
Oct 27, 2023 | 5.760 | 5.857 | 5.620 | 5.640 | 146,650 | -0.10(-1.74%) |
Oct 26, 2023 | 5.780 | 5.790 | 5.670 | 5.740 | 96,971 | -0.01(-0.17%) |
Oct 25, 2023 | 5.660 | 5.760 | 5.600 | 5.750 | 106,878 | +0.08(+1.41%) |
Oct 24, 2023 | 5.760 | 5.800 | 5.670 | 5.670 | 151,371 | -0.03(-0.53%) |
Oct 23, 2023 | 5.770 | 5.804 | 5.698 | 5.700 | 109,241 | -0.05(-0.87%) |
Oct 20, 2023 | 5.750 | 5.810 | 5.730 | 5.750 | 128,548 | +0.04(+0.70%) |
Oct 19, 2023 | 5.780 | 5.840 | 5.705 | 5.710 | 111,880 | -0.05(-0.87%) |
Oct 18, 2023 | 5.820 | 5.820 | 5.695 | 5.760 | 103,954 | -0.06(-1.03%) |
Oct 17, 2023 | 5.900 | 5.995 | 5.820 | 5.820 | 139,012 | -0.10(-1.69%) |
Oct 16, 2023 | 5.850 | 5.930 | 5.820 | 5.920 | 123,946 | +0.10(+1.72%) |
Oct 13, 2023 | 5.839 | 5.870 | 5.725 | 5.820 | 132,325 | +0.15(+2.65%) |
Oct 12, 2023 | 5.780 | 5.780 | 5.630 | 5.670 | 148,124 | -0.14(-2.41%) |
Oct 11, 2023 | 5.740 | 5.820 | 5.690 | 5.810 | 86,955 | +0.11(+1.93%) |
Oct 10, 2023 | 5.740 | 5.850 | 5.700 | 5.700 | 120,413 | -0.01(-0.18%) |
Oct 09, 2023 | 5.750 | 5.800 | 5.660 | 5.710 | 154,473 | -0.06(-1.04%) |
Oct 06, 2023 | 5.740 | 5.830 | 5.620 | 5.770 | 107,502 | -0.02(-0.35%) |
Oct 05, 2023 | 5.760 | 5.810 | 5.690 | 5.790 | 176,742 | +0.03(+0.52%) |
Oct 04, 2023 | 5.600 | 5.810 | 5.600 | 5.760 | 148,204 | +0.14(+2.49%) |
Oct 03, 2023 | 5.790 | 5.790 | 5.610 | 5.620 | 181,291 | -0.18(-3.10%) |
Oct 02, 2023 | 5.640 | 5.820 | 5.580 | 5.800 | 231,606 | +0.15(+2.65%) |
Sep 29, 2023 | 5.860 | 5.860 | 5.640 | 5.650 | 141,867 | -0.17(-2.92%) |
Sep 28, 2023 | 5.780 | 5.830 | 5.691 | 5.820 | 90,771 | +0.07(+1.22%) |
Sep 27, 2023 | 5.730 | 5.820 | 5.630 | 5.750 | 253,293 | +0.10(+1.77%) |
Sep 26, 2023 | 5.850 | 5.850 | 5.630 | 5.650 | 171,765 | -0.24(-4.07%) |
Sep 25, 2023 | 5.850 | 5.950 | 5.855 | 5.890 | 146,474 | +0.04(+0.68%) |
Sep 22, 2023 | 5.670 | 5.940 | 5.670 | 5.850 | 137,083 | +0.20(+3.54%) |
Sep 21, 2023 | 5.690 | 5.750 | 5.610 | 5.650 | 101,518 | -0.05(-0.88%) |
Sep 20, 2023 | 5.780 | 5.870 | 5.700 | 5.700 | 89,994 | -0.05(-0.87%) |
Sep 19, 2023 | 5.840 | 5.880 | 5.750 | 5.750 | 176,383 | -0.06(-1.03%) |
Sep 18, 2023 | 5.910 | 5.920 | 5.790 | 5.810 | 185,108 | -0.14(-2.35%) |
Sep 15, 2023 | 6.090 | 6.160 | 5.830 | 5.950 | 392,529 | -0.12(-1.98%) |
Sep 14, 2023 | 6.060 | 6.400 | 5.840 | 6.070 | 442,497 | -0.60(-9.00%) |
Sep 13, 2023 | 6.600 | 6.740 | 6.510 | 6.670 | 110,585 | +0.13(+1.99%) |
Sep 12, 2023 | 6.740 | 6.740 | 6.540 | 6.540 | 78,640 | -0.20(-2.97%) |
Sep 11, 2023 | 6.680 | 6.795 | 6.665 | 6.740 | 78,146 | +0.09(+1.35%) |
Sep 08, 2023 | 6.560 | 6.680 | 6.560 | 6.650 | 76,820 | +0.10(+1.53%) |
Sep 07, 2023 | 6.730 | 6.745 | 6.470 | 6.550 | 449,203 | -0.19(-2.82%) |
Sep 06, 2023 | 6.860 | 6.920 | 6.720 | 6.740 | 73,877 | -0.09(-1.32%) |
Sep 05, 2023 | 6.850 | 6.860 | 6.710 | 6.830 | 143,848 | -0.05(-0.73%) |
Sep 01, 2023 | 6.820 | 6.940 | 6.810 | 6.880 | 114,739 | +0.13(+1.93%) |
Aug 31, 2023 | 6.860 | 6.950 | 6.725 | 6.750 | 83,042 | -0.06(-0.88%) |
Aug 30, 2023 | 6.760 | 6.830 | 6.680 | 6.810 | 91,674 | +0.08(+1.19%) |
Aug 29, 2023 | 6.650 | 6.800 | 6.630 | 6.730 | 76,703 | +0.07(+1.05%) |
Aug 28, 2023 | 6.740 | 6.795 | 6.610 | 6.660 | 67,399 | -0.01(-0.15%) |
Aug 25, 2023 | 6.720 | 6.749 | 6.580 | 6.670 | 105,258 | -0.05(-0.74%) |
Aug 24, 2023 | 6.810 | 6.906 | 6.690 | 6.720 | 68,929 | -0.15(-2.18%) |
Aug 23, 2023 | 6.780 | 6.880 | 6.670 | 6.870 | 87,268 | +0.10(+1.48%) |
Aug 22, 2023 | 6.660 | 6.910 | 6.660 | 6.770 | 114,936 | +0.11(+1.65%) |
Aug 21, 2023 | 6.800 | 6.830 | 6.640 | 6.660 | 125,063 | -0.13(-1.91%) |
Aug 18, 2023 | 6.540 | 6.850 | 6.540 | 6.790 | 133,129 | +0.21(+3.19%) |
Aug 17, 2023 | 6.520 | 6.680 | 6.520 | 6.580 | 520,462 | +0.02(+0.30%) |
Aug 16, 2023 | 6.050 | 6.690 | 6.030 | 6.560 | 202,593 | -0.07(-1.06%) |
Aug 15, 2023 | 6.800 | 6.860 | 6.590 | 6.630 | 121,446 | -0.24(-3.49%) |
Aug 14, 2023 | 7.060 | 7.140 | 6.840 | 6.870 | 176,466 | -0.24(-3.38%) |
Aug 11, 2023 | 7.220 | 7.227 | 7.060 | 7.110 | 125,820 | -0.15(-2.07%) |
Aug 10, 2023 | 7.550 | 7.550 | 7.180 | 7.260 | 93,466 | -0.21(-2.81%) |
Aug 09, 2023 | 7.300 | 7.500 | 7.260 | 7.470 | 165,636 | +0.18(+2.47%) |
Aug 08, 2023 | 7.260 | 7.330 | 7.150 | 7.290 | 85,006 | -0.04(-0.55%) |
Aug 07, 2023 | 7.500 | 7.500 | 7.285 | 7.330 | 143,001 | -0.08(-1.08%) |
Aug 04, 2023 | 7.370 | 7.460 | 7.260 | 7.410 | 173,751 | +0.04(+0.54%) |
Aug 03, 2023 | 7.430 | 7.572 | 7.340 | 7.370 | 189,415 | -0.12(-1.60%) |
Aug 02, 2023 | 7.560 | 7.640 | 7.420 | 7.490 | 144,160 | -0.16(-2.09%) |