Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.695 | 5.700 | 5.695 | 5.700 | 596 | +0.05(+0.88%) |
Oct 30, 2023 | 5.460 | 5.760 | 5.200 | 5.650 | 2,436 | -0.01(-0.26%) |
Oct 27, 2023 | 5.680 | 5.900 | 5.616 | 5.665 | 1,973 | -0.45(-7.36%) |
Oct 26, 2023 | 6.090 | 6.170 | 5.690 | 6.115 | 4,395 | +0.32(+5.43%) |
Oct 25, 2023 | 5.510 | 6.190 | 5.510 | 5.800 | 4,808 | +0.17(+3.02%) |
Oct 24, 2023 | 5.410 | 5.630 | 5.390 | 5.630 | 2,659 | +0.41(+7.75%) |
Oct 23, 2023 | 5.050 | 5.225 | 5.000 | 5.225 | 2,091 | -0.33(-5.86%) |
Oct 20, 2023 | 5.570 | 5.571 | 5.510 | 5.550 | 1,054 | -0.37(-6.26%) |
Oct 19, 2023 | 5.908 | 6.100 | 5.900 | 5.921 | 3,419 | -0.08(-1.32%) |
Oct 18, 2023 | 5.190 | 6.000 | 5.160 | 6.000 | 4,410 | +0.51(+9.29%) |
Oct 17, 2023 | 5.380 | 5.600 | 5.380 | 5.490 | 2,042 | +0.10(+1.86%) |
Oct 16, 2023 | 5.230 | 5.390 | 5.230 | 5.390 | 4,388 | +0.31(+6.10%) |
Oct 13, 2023 | 4.770 | 5.143 | 4.770 | 5.080 | 1,853 | +0.03(+0.59%) |
Oct 12, 2023 | 4.810 | 5.070 | 4.810 | 5.050 | 1,206 | +0.05(+1.00%) |
Oct 11, 2023 | 4.860 | 5.000 | 4.850 | 5.000 | 1,217 | +0.13(+2.67%) |
Oct 10, 2023 | 4.980 | 4.980 | 4.870 | 4.870 | 1,369 | +0.15(+3.18%) |
Oct 09, 2023 | 4.970 | 4.970 | 4.720 | 4.720 | 1,534 | -0.25(-5.03%) |
Oct 06, 2023 | 4.760 | 5.170 | 4.760 | 4.970 | 2,459 | +0.11(+2.26%) |
Oct 05, 2023 | 4.860 | 5.205 | 4.710 | 4.860 | 8,590 | -0.24(-4.71%) |
Oct 04, 2023 | 5.040 | 5.409 | 5.000 | 5.100 | 3,799 | -0.14(-2.67%) |
Oct 03, 2023 | 5.000 | 5.240 | 5.000 | 5.240 | 1,171 | +0.02(+0.38%) |
Oct 02, 2023 | 5.434 | 5.434 | 5.205 | 5.220 | 2,272 | -0.24(-4.40%) |
Sep 29, 2023 | 5.020 | 5.460 | 5.020 | 5.460 | 2,517 | +0.05(+0.92%) |
Sep 28, 2023 | 5.120 | 5.460 | 5.010 | 5.410 | 5,957 | -0.07(-1.23%) |
Sep 27, 2023 | 5.010 | 5.870 | 5.010 | 5.477 | 12,849 | +0.36(+6.98%) |
Sep 26, 2023 | 4.990 | 5.120 | 4.990 | 5.120 | 1,958 | +0.27(+5.57%) |
Sep 25, 2023 | 4.760 | 4.850 | 4.850 | 4.850 | 2,857 | -0.00(-0.00%) |
Sep 22, 2023 | 4.700 | 4.980 | 4.650 | 4.850 | 5,111 | +0.14(+2.97%) |
Sep 21, 2023 | 4.800 | 4.980 | 4.510 | 4.710 | 15,959 | -0.27(-5.42%) |
Sep 20, 2023 | 4.890 | 5.430 | 4.820 | 4.980 | 18,984 | +0.16(+3.32%) |
Sep 19, 2023 | 4.870 | 5.100 | 4.760 | 4.820 | 13,256 | -0.08(-1.63%) |
Sep 18, 2023 | 4.780 | 4.980 | 4.780 | 4.900 | 5,103 | -0.11(-2.20%) |
Sep 15, 2023 | 4.860 | 5.108 | 4.860 | 5.010 | 9,914 | -0.02(-0.40%) |
Sep 14, 2023 | 5.700 | 5.951 | 4.560 | 5.030 | 20,429 | -0.60(-10.66%) |
Sep 13, 2023 | 6.720 | 6.720 | 5.180 | 5.630 | 12,674 | -1.38(-19.70%) |
Sep 12, 2023 | 7.690 | 7.940 | 6.999 | 7.011 | 3,589 | -0.58(-7.63%) |
Sep 11, 2023 | 7.840 | 7.845 | 7.170 | 7.590 | 2,322 | -0.02(-0.26%) |
Sep 08, 2023 | 6.740 | 8.427 | 6.740 | 7.610 | 29,992 | +0.90(+13.41%) |
Sep 07, 2023 | 9.790 | 9.790 | 6.620 | 6.710 | 29,627 | -2.79(-29.37%) |
Sep 06, 2023 | 9.450 | 9.720 | 8.850 | 9.500 | 25,667 | +0.20(+2.18%) |
Sep 05, 2023 | 10.00 | 10.00 | 9.220 | 9.297 | 7,247 | -0.53(-5.42%) |
Sep 01, 2023 | 9.340 | 10.02 | 8.970 | 9.830 | 26,168 | +0.12(+1.24%) |
Aug 31, 2023 | 10.00 | 10.51 | 9.550 | 9.710 | 36,268 | -0.22(-2.26%) |
Aug 30, 2023 | 9.290 | 9.934 | 9.040 | 9.934 | 19,535 | +0.64(+6.94%) |
Aug 29, 2023 | 8.700 | 9.480 | 8.545 | 9.290 | 18,544 | +0.89(+10.64%) |
Aug 28, 2023 | 7.320 | 8.640 | 7.320 | 8.396 | 17,668 | +1.13(+15.50%) |
Aug 25, 2023 | 7.250 | 7.270 | 7.250 | 7.270 | 2,430 | -0.27(-3.58%) |
Aug 24, 2023 | 7.520 | 7.540 | 7.090 | 7.540 | 5,065 | +0.05(+0.66%) |
Aug 23, 2023 | 7.410 | 7.500 | 7.330 | 7.490 | 5,919 | +0.31(+4.32%) |
Aug 22, 2023 | 7.350 | 7.350 | 6.620 | 7.180 | 15,122 | +0.32(+4.66%) |
Aug 21, 2023 | 6.510 | 6.870 | 6.400 | 6.860 | 7,065 | +0.35(+5.38%) |
Aug 18, 2023 | 6.500 | 6.900 | 6.264 | 6.510 | 3,613 | +0.13(+2.04%) |
Aug 17, 2023 | 6.240 | 6.560 | 6.225 | 6.380 | 6,892 | +0.03(+0.47%) |
Aug 16, 2023 | 6.140 | 6.777 | 6.140 | 6.350 | 4,368 | +0.22(+3.59%) |
Aug 15, 2023 | 7.230 | 7.230 | 6.090 | 6.130 | 8,824 | -1.01(-14.15%) |
Aug 14, 2023 | 7.720 | 7.720 | 6.930 | 7.140 | 10,836 | -0.21(-2.86%) |
Aug 11, 2023 | 7.000 | 7.769 | 6.820 | 7.350 | 20,010 | +0.60(+8.89%) |
Aug 10, 2023 | 6.190 | 6.880 | 5.580 | 6.750 | 16,648 | +0.24(+3.69%) |
Aug 09, 2023 | 6.169 | 6.600 | 5.959 | 6.510 | 11,330 | +0.72(+12.44%) |
Aug 08, 2023 | 5.596 | 5.800 | 5.593 | 5.790 | 12,805 | +0.32(+5.85%) |
Aug 07, 2023 | 5.450 | 5.552 | 5.050 | 5.470 | 7,358 | +0.01(+0.20%) |
Aug 04, 2023 | 5.404 | 5.459 | 5.040 | 5.459 | 2,305 | +0.03(+0.54%) |
Aug 03, 2023 | 5.240 | 5.673 | 5.110 | 5.430 | 6,803 | +0.24(+4.62%) |
Aug 02, 2023 | 4.900 | 5.349 | 4.830 | 5.190 | 6,018 | +0.20(+4.01%) |