Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.050 | 6.600 | 5.940 | 6.490 | 1,500,251 | +0.49(+8.17%) |
Oct 30, 2023 | 5.680 | 6.060 | 5.680 | 6.000 | 1,961,100 | +0.21(+3.63%) |
Oct 27, 2023 | 6.130 | 6.390 | 5.780 | 5.790 | 1,875,646 | -0.47(-7.51%) |
Oct 26, 2023 | 6.200 | 6.530 | 5.980 | 6.260 | 2,182,659 | +0.20(+3.30%) |
Oct 25, 2023 | 5.860 | 6.070 | 5.620 | 6.060 | 1,635,407 | +0.29(+5.03%) |
Oct 24, 2023 | 5.980 | 6.010 | 5.710 | 5.770 | 1,476,695 | -0.04(-0.69%) |
Oct 23, 2023 | 5.790 | 6.120 | 5.618 | 5.810 | 1,677,254 | +0.14(+2.47%) |
Oct 20, 2023 | 5.600 | 5.670 | 5.255 | 5.670 | 3,199,116 | +0.03(+0.53%) |
Oct 19, 2023 | 5.690 | 5.930 | 5.580 | 5.640 | 2,021,164 | -0.03(-0.53%) |
Oct 18, 2023 | 5.360 | 5.786 | 5.310 | 5.670 | 4,409,934 | +0.04(+0.71%) |
Oct 17, 2023 | 5.960 | 6.070 | 5.600 | 5.630 | 3,005,810 | -0.34(-5.70%) |
Oct 16, 2023 | 6.150 | 6.180 | 5.840 | 5.970 | 1,962,045 | +0.00(+0.00%) |
Oct 13, 2023 | 6.210 | 6.360 | 5.865 | 5.970 | 5,655,649 | -0.95(-13.73%) |
Oct 12, 2023 | 6.550 | 7.040 | 6.420 | 6.920 | 4,668,497 | +0.43(+6.63%) |
Oct 11, 2023 | 6.550 | 6.740 | 6.435 | 6.490 | 3,475,128 | -0.36(-5.26%) |
Oct 10, 2023 | 6.950 | 7.080 | 6.780 | 6.850 | 698,769 | -0.19(-2.70%) |
Oct 09, 2023 | 7.160 | 7.260 | 6.970 | 7.040 | 1,526,091 | -0.52(-6.88%) |
Oct 06, 2023 | 8.100 | 8.160 | 7.370 | 7.560 | 758,322 | -0.50(-6.20%) |
Oct 05, 2023 | 8.510 | 8.510 | 8.060 | 8.060 | 490,641 | -0.42(-4.95%) |
Oct 04, 2023 | 8.130 | 8.710 | 8.130 | 8.480 | 637,187 | +0.23(+2.79%) |
Oct 03, 2023 | 8.450 | 8.660 | 8.070 | 8.250 | 888,598 | -0.07(-0.84%) |
Oct 02, 2023 | 7.810 | 8.430 | 7.800 | 8.320 | 745,239 | +0.75(+9.91%) |
Sep 29, 2023 | 7.090 | 7.770 | 6.960 | 7.570 | 1,115,926 | +0.15(+2.02%) |
Sep 28, 2023 | 7.570 | 7.800 | 7.420 | 7.420 | 1,706,254 | -0.12(-1.59%) |
Sep 27, 2023 | 7.100 | 7.780 | 7.100 | 7.540 | 1,733,081 | +0.54(+7.71%) |
Sep 26, 2023 | 6.630 | 7.000 | 6.590 | 7.000 | 917,432 | +0.56(+8.70%) |
Sep 25, 2023 | 6.300 | 6.560 | 6.445 | 6.440 | 634,543 | +0.20(+3.21%) |
Sep 22, 2023 | 6.000 | 6.240 | 5.860 | 6.240 | 1,182,615 | +0.05(+0.81%) |
Sep 21, 2023 | 6.070 | 6.250 | 5.970 | 6.190 | 1,224,594 | +0.50(+8.79%) |
Sep 20, 2023 | 5.850 | 5.850 | 5.450 | 5.690 | 880,223 | -0.16(-2.74%) |
Sep 19, 2023 | 5.630 | 5.921 | 5.600 | 5.850 | 590,782 | +0.21(+3.63%) |
Sep 18, 2023 | 5.630 | 5.860 | 5.575 | 5.645 | 753,711 | +0.01(+0.27%) |
Sep 15, 2023 | 5.800 | 5.830 | 5.530 | 5.630 | 2,196,406 | -0.42(-6.94%) |
Sep 14, 2023 | 6.280 | 6.290 | 5.880 | 6.050 | 767,246 | -0.25(-3.97%) |
Sep 13, 2023 | 6.240 | 6.400 | 6.130 | 6.300 | 300,238 | +0.05(+0.80%) |
Sep 12, 2023 | 6.510 | 6.520 | 6.090 | 6.250 | 603,467 | -0.02(-0.32%) |
Sep 11, 2023 | 6.290 | 6.380 | 6.110 | 6.270 | 765,616 | -0.26(-3.98%) |
Sep 08, 2023 | 6.490 | 6.580 | 6.210 | 6.530 | 638,228 | -0.03(-0.46%) |
Sep 07, 2023 | 6.440 | 6.648 | 6.440 | 6.560 | 495,435 | +0.13(+2.02%) |
Sep 06, 2023 | 6.500 | 6.560 | 6.230 | 6.430 | 754,576 | +0.03(+0.47%) |
Sep 05, 2023 | 6.230 | 6.470 | 6.050 | 6.400 | 970,897 | +0.41(+6.84%) |
Sep 01, 2023 | 5.610 | 6.000 | 5.480 | 5.990 | 1,240,951 | +0.14(+2.39%) |
Aug 31, 2023 | 5.720 | 5.980 | 5.640 | 5.850 | 1,301,248 | +0.16(+2.81%) |
Aug 30, 2023 | 5.530 | 5.750 | 5.400 | 5.690 | 1,068,996 | +0.00(+0.00%) |
Aug 29, 2023 | 6.100 | 6.150 | 5.690 | 5.690 | 942,032 | -0.33(-5.48%) |
Aug 28, 2023 | 6.410 | 6.450 | 5.930 | 6.020 | 872,734 | -0.43(-6.67%) |
Aug 25, 2023 | 6.300 | 6.710 | 6.160 | 6.450 | 811,832 | +0.19(+3.04%) |
Aug 24, 2023 | 6.290 | 6.520 | 6.070 | 6.260 | 1,023,809 | +0.07(+1.13%) |
Aug 23, 2023 | 6.630 | 6.638 | 6.045 | 6.190 | 2,382,237 | -0.61(-8.97%) |
Aug 22, 2023 | 6.890 | 7.150 | 6.800 | 6.800 | 560,680 | -0.20(-2.86%) |
Aug 21, 2023 | 7.120 | 7.360 | 6.970 | 7.000 | 880,103 | -0.20(-2.78%) |
Aug 18, 2023 | 7.100 | 7.340 | 7.100 | 7.200 | 1,007,989 | +0.10(+1.41%) |
Aug 17, 2023 | 6.860 | 7.225 | 6.830 | 7.100 | 1,505,220 | +0.15(+2.16%) |
Aug 16, 2023 | 6.680 | 6.950 | 6.650 | 6.950 | 942,196 | +0.26(+3.89%) |
Aug 15, 2023 | 6.290 | 6.730 | 6.280 | 6.690 | 777,252 | +0.50(+8.08%) |
Aug 14, 2023 | 6.080 | 6.350 | 6.080 | 6.190 | 733,369 | +0.27(+4.56%) |
Aug 11, 2023 | 6.130 | 6.220 | 5.898 | 5.920 | 662,688 | -0.16(-2.63%) |
Aug 10, 2023 | 5.980 | 6.220 | 5.838 | 6.080 | 547,673 | -0.02(-0.33%) |
Aug 09, 2023 | 6.080 | 6.250 | 5.955 | 6.100 | 505,748 | -0.01(-0.16%) |
Aug 08, 2023 | 6.200 | 6.370 | 6.042 | 6.110 | 569,094 | +0.15(+2.52%) |
Aug 07, 2023 | 5.820 | 6.140 | 5.820 | 5.960 | 933,154 | +0.11(+1.88%) |
Aug 04, 2023 | 5.830 | 5.930 | 5.640 | 5.850 | 1,025,993 | -0.15(-2.50%) |
Aug 03, 2023 | 5.940 | 6.140 | 5.830 | 6.000 | 992,086 | -0.01(-0.17%) |
Aug 02, 2023 | 5.530 | 6.070 | 5.530 | 6.010 | 1,200,091 | +0.52(+9.47%) |