Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.020 | 7.020 | 6.830 | 6.920 | 433,288 | -0.10(-1.42%) |
Oct 30, 2023 | 7.060 | 7.060 | 6.860 | 7.020 | 478,793 | +0.02(+0.29%) |
Oct 27, 2023 | 6.980 | 7.025 | 6.895 | 7.000 | 706,668 | +0.02(+0.29%) |
Oct 26, 2023 | 6.890 | 7.018 | 6.840 | 6.980 | 917,221 | +0.01(+0.14%) |
Oct 25, 2023 | 6.680 | 7.000 | 6.680 | 6.970 | 1,065,762 | +0.37(+5.61%) |
Oct 24, 2023 | 6.700 | 6.760 | 6.580 | 6.600 | 609,887 | -0.06(-0.90%) |
Oct 23, 2023 | 6.740 | 6.760 | 6.640 | 6.660 | 582,720 | -0.10(-1.48%) |
Oct 20, 2023 | 6.950 | 7.000 | 6.700 | 6.760 | 635,248 | -0.19(-2.73%) |
Oct 19, 2023 | 6.960 | 7.030 | 6.870 | 6.950 | 751,874 | -0.07(-1.00%) |
Oct 18, 2023 | 7.040 | 7.089 | 6.980 | 7.020 | 623,521 | +0.01(+0.14%) |
Oct 17, 2023 | 6.950 | 7.120 | 6.920 | 7.010 | 848,593 | +0.00(+0.00%) |
Oct 16, 2023 | 7.080 | 7.080 | 6.900 | 7.010 | 432,185 | -0.01(-0.14%) |
Oct 13, 2023 | 7.040 | 7.110 | 6.950 | 7.020 | 543,785 | +0.13(+1.89%) |
Oct 12, 2023 | 7.060 | 7.060 | 6.880 | 6.890 | 582,261 | -0.14(-1.99%) |
Oct 11, 2023 | 6.830 | 7.045 | 6.830 | 7.030 | 532,965 | +0.12(+1.74%) |
Oct 10, 2023 | 6.860 | 6.980 | 6.810 | 6.910 | 588,403 | +0.05(+0.73%) |
Oct 09, 2023 | 6.760 | 6.940 | 6.750 | 6.860 | 857,988 | +0.25(+3.78%) |
Oct 06, 2023 | 6.520 | 6.705 | 6.520 | 6.610 | 746,765 | +0.12(+1.85%) |
Oct 05, 2023 | 6.550 | 6.795 | 6.490 | 6.490 | 1,039,876 | -0.12(-1.82%) |
Oct 04, 2023 | 6.610 | 6.652 | 6.500 | 6.610 | 1,810,620 | -0.14(-2.07%) |
Oct 03, 2023 | 6.630 | 6.840 | 6.605 | 6.750 | 2,500,692 | +0.05(+0.75%) |
Oct 02, 2023 | 6.900 | 6.950 | 6.670 | 6.700 | 1,749,654 | -0.21(-3.04%) |
Sep 29, 2023 | 7.090 | 7.180 | 6.890 | 6.910 | 1,855,524 | -0.20(-2.81%) |
Sep 28, 2023 | 7.040 | 7.330 | 7.030 | 7.110 | 1,816,759 | +0.04(+0.57%) |
Sep 27, 2023 | 6.670 | 7.110 | 6.670 | 7.070 | 1,774,451 | +0.47(+7.12%) |
Sep 26, 2023 | 6.680 | 6.800 | 6.543 | 6.600 | 1,603,361 | -0.15(-2.22%) |
Sep 25, 2023 | 6.530 | 6.805 | 6.690 | 6.750 | 1,445,756 | +0.18(+2.74%) |
Sep 22, 2023 | 6.450 | 6.710 | 6.450 | 6.570 | 1,827,967 | +0.15(+2.34%) |
Sep 21, 2023 | 6.200 | 6.450 | 6.150 | 6.420 | 748,916 | +0.22(+3.55%) |
Sep 20, 2023 | 6.110 | 6.250 | 6.080 | 6.200 | 566,526 | +0.06(+0.98%) |
Sep 19, 2023 | 6.180 | 6.290 | 6.040 | 6.140 | 1,110,101 | +0.03(+0.49%) |
Sep 18, 2023 | 6.090 | 6.250 | 6.085 | 6.110 | 450,273 | +0.09(+1.50%) |
Sep 15, 2023 | 6.130 | 6.190 | 6.010 | 6.020 | 1,389,121 | -0.15(-2.43%) |
Sep 14, 2023 | 6.160 | 6.265 | 6.138 | 6.170 | 753,211 | +0.07(+1.15%) |
Sep 13, 2023 | 6.390 | 6.420 | 6.095 | 6.100 | 621,602 | -0.30(-4.69%) |
Sep 12, 2023 | 6.290 | 6.470 | 6.270 | 6.400 | 923,880 | +0.17(+2.73%) |
Sep 11, 2023 | 6.190 | 6.250 | 6.125 | 6.230 | 972,609 | +0.08(+1.30%) |
Sep 08, 2023 | 6.100 | 6.200 | 6.070 | 6.150 | 1,047,618 | +0.09(+1.49%) |
Sep 07, 2023 | 6.110 | 6.200 | 5.990 | 6.060 | 1,174,882 | +0.00(+0.00%) |
Sep 06, 2023 | 6.050 | 6.120 | 6.050 | 6.060 | 571,221 | +0.01(+0.17%) |
Sep 05, 2023 | 6.170 | 6.200 | 6.025 | 6.050 | 600,849 | -0.08(-1.31%) |
Sep 01, 2023 | 6.020 | 6.238 | 6.020 | 6.130 | 677,317 | +0.15(+2.51%) |
Aug 31, 2023 | 5.960 | 6.010 | 5.905 | 5.980 | 505,853 | +0.04(+0.67%) |
Aug 30, 2023 | 5.920 | 6.010 | 5.920 | 5.940 | 719,749 | +0.03(+0.51%) |
Aug 29, 2023 | 5.900 | 5.960 | 5.854 | 5.910 | 627,627 | -0.01(-0.17%) |
Aug 28, 2023 | 5.980 | 5.980 | 5.870 | 5.920 | 590,376 | +0.00(+0.00%) |
Aug 25, 2023 | 6.000 | 6.040 | 5.875 | 5.920 | 1,118,824 | -0.04(-0.67%) |
Aug 24, 2023 | 5.850 | 5.980 | 5.845 | 5.960 | 976,864 | +0.06(+1.02%) |
Aug 23, 2023 | 5.540 | 6.040 | 5.480 | 5.900 | 2,211,842 | +0.34(+6.12%) |
Aug 22, 2023 | 5.460 | 5.560 | 5.390 | 5.560 | 817,643 | +0.13(+2.39%) |
Aug 21, 2023 | 5.580 | 5.805 | 5.420 | 5.430 | 1,180,278 | -0.15(-2.69%) |
Aug 18, 2023 | 5.300 | 5.670 | 5.300 | 5.580 | 951,753 | +0.28(+5.28%) |
Aug 17, 2023 | 5.270 | 5.330 | 5.260 | 5.300 | 464,648 | +0.07(+1.34%) |
Aug 16, 2023 | 5.200 | 5.319 | 5.190 | 5.230 | 380,604 | +0.05(+0.97%) |
Aug 15, 2023 | 5.100 | 5.200 | 5.080 | 5.180 | 249,387 | +0.01(+0.19%) |
Aug 14, 2023 | 5.190 | 5.230 | 5.100 | 5.170 | 412,316 | -0.04(-0.77%) |
Aug 11, 2023 | 5.210 | 5.210 | 5.165 | 5.210 | 388,972 | +0.00(+0.00%) |
Aug 10, 2023 | 5.300 | 5.370 | 5.200 | 5.210 | 520,908 | -0.08(-1.51%) |
Aug 09, 2023 | 5.290 | 5.360 | 5.270 | 5.290 | 446,656 | +0.00(+0.00%) |
Aug 08, 2023 | 5.080 | 5.299 | 5.060 | 5.290 | 889,599 | +0.14(+2.72%) |
Aug 07, 2023 | 5.270 | 5.375 | 5.135 | 5.150 | 585,981 | -0.11(-2.09%) |
Aug 04, 2023 | 5.350 | 5.420 | 5.215 | 5.260 | 468,921 | -0.09(-1.68%) |
Aug 03, 2023 | 5.280 | 5.450 | 5.280 | 5.350 | 519,294 | +0.08(+1.52%) |
Aug 02, 2023 | 5.240 | 5.515 | 4.990 | 5.270 | 828,215 | -0.30(-5.39%) |