Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.950 | 6.150 | 5.920 | 5.970 | 5,113 | -0.16(-2.61%) |
Oct 30, 2023 | 6.020 | 6.130 | 6.010 | 6.130 | 1,719 | +0.12(+2.00%) |
Oct 27, 2023 | 6.100 | 6.110 | 5.970 | 6.010 | 4,362 | -0.09(-1.48%) |
Oct 26, 2023 | 5.930 | 6.185 | 5.920 | 6.100 | 2,770 | +0.02(+0.33%) |
Oct 25, 2023 | 5.989 | 6.190 | 5.955 | 6.080 | 2,938 | +0.15(+2.53%) |
Oct 24, 2023 | 6.070 | 6.195 | 5.910 | 5.930 | 13,638 | -0.02(-0.34%) |
Oct 23, 2023 | 5.970 | 6.245 | 5.950 | 5.950 | 3,681 | -0.28(-4.49%) |
Oct 20, 2023 | 6.130 | 6.570 | 5.800 | 6.230 | 72,649 | +0.19(+3.15%) |
Oct 19, 2023 | 6.250 | 6.465 | 6.020 | 6.040 | 13,710 | -0.20(-3.21%) |
Oct 18, 2023 | 6.400 | 6.400 | 6.240 | 6.240 | 3,660 | -0.08(-1.27%) |
Oct 17, 2023 | 6.490 | 6.610 | 6.280 | 6.320 | 15,059 | -0.07(-1.10%) |
Oct 16, 2023 | 6.210 | 6.510 | 6.300 | 6.390 | 4,298 | +0.04(+0.63%) |
Oct 13, 2023 | 6.140 | 6.350 | 6.140 | 6.350 | 3,323 | +0.10(+1.60%) |
Oct 12, 2023 | 6.200 | 6.450 | 5.920 | 6.250 | 16,415 | -0.16(-2.50%) |
Oct 11, 2023 | 6.290 | 6.420 | 6.230 | 6.410 | 5,247 | +0.20(+3.22%) |
Oct 10, 2023 | 6.300 | 6.490 | 6.194 | 6.210 | 8,221 | -0.15(-2.36%) |
Oct 09, 2023 | 6.300 | 6.410 | 6.290 | 6.360 | 9,048 | -0.04(-0.63%) |
Oct 06, 2023 | 6.270 | 6.580 | 6.205 | 6.400 | 9,724 | +0.06(+0.95%) |
Oct 05, 2023 | 6.400 | 6.570 | 6.250 | 6.340 | 13,669 | +0.04(+0.63%) |
Oct 04, 2023 | 6.370 | 6.600 | 6.290 | 6.300 | 6,592 | -0.01(-0.16%) |
Oct 03, 2023 | 6.630 | 6.630 | 6.310 | 6.310 | 6,934 | -0.32(-4.83%) |
Oct 02, 2023 | 6.410 | 6.650 | 6.300 | 6.630 | 6,068 | +0.14(+2.16%) |
Sep 29, 2023 | 6.380 | 6.490 | 6.380 | 6.490 | 2,823 | +0.14(+2.20%) |
Sep 28, 2023 | 6.480 | 6.510 | 6.350 | 6.350 | 3,436 | +0.10(+1.60%) |
Sep 27, 2023 | 6.270 | 6.510 | 6.120 | 6.250 | 15,498 | +0.10(+1.63%) |
Sep 26, 2023 | 6.190 | 6.240 | 5.950 | 6.150 | 21,625 | -0.23(-3.61%) |
Sep 25, 2023 | 6.380 | 6.460 | 6.360 | 6.380 | 6,074 | -0.19(-2.89%) |
Sep 22, 2023 | 6.440 | 6.600 | 6.160 | 6.570 | 10,389 | +0.27(+4.20%) |
Sep 21, 2023 | 6.364 | 6.495 | 6.300 | 6.305 | 10,099 | -0.04(-0.55%) |
Sep 20, 2023 | 6.530 | 6.530 | 6.340 | 6.340 | 8,985 | -0.02(-0.31%) |
Sep 19, 2023 | 6.390 | 6.545 | 6.320 | 6.360 | 16,353 | -0.09(-1.40%) |
Sep 18, 2023 | 6.380 | 6.460 | 6.350 | 6.450 | 4,030 | -0.20(-3.01%) |
Sep 15, 2023 | 6.340 | 6.650 | 6.340 | 6.650 | 10,173 | -0.01(-0.15%) |
Sep 14, 2023 | 6.580 | 6.700 | 6.330 | 6.660 | 9,660 | +0.28(+4.39%) |
Sep 13, 2023 | 6.400 | 6.610 | 6.250 | 6.380 | 10,180 | -0.13(-2.00%) |
Sep 12, 2023 | 6.500 | 6.735 | 6.500 | 6.510 | 11,473 | +0.33(+5.34%) |
Sep 11, 2023 | 6.380 | 6.530 | 6.180 | 6.180 | 9,406 | -0.22(-3.42%) |
Sep 08, 2023 | 6.150 | 6.399 | 6.120 | 6.399 | 3,210 | +0.14(+2.21%) |
Sep 07, 2023 | 6.260 | 6.260 | 6.260 | 6.260 | 388 | +0.14(+2.29%) |
Sep 06, 2023 | 6.230 | 6.310 | 6.100 | 6.120 | 7,736 | -0.14(-2.24%) |
Sep 05, 2023 | 6.290 | 6.290 | 6.020 | 6.260 | 1,661 | +0.08(+1.29%) |
Sep 01, 2023 | 6.240 | 6.400 | 6.104 | 6.180 | 5,583 | -0.02(-0.32%) |
Aug 31, 2023 | 6.010 | 6.535 | 6.010 | 6.200 | 4,993 | -0.10(-1.59%) |
Aug 30, 2023 | 6.270 | 6.500 | 6.200 | 6.300 | 4,189 | -0.09(-1.41%) |
Aug 29, 2023 | 6.450 | 6.450 | 6.390 | 6.390 | 1,441 | -0.06(-0.93%) |
Aug 28, 2023 | 6.460 | 6.690 | 6.329 | 6.450 | 3,732 | +0.17(+2.71%) |
Aug 25, 2023 | 6.280 | 6.280 | 6.280 | 6.280 | 374 | +0.00(+0.00%) |
Aug 24, 2023 | 6.100 | 6.280 | 6.010 | 6.280 | 1,433 | -0.12(-1.88%) |
Aug 23, 2023 | 6.260 | 6.400 | 6.170 | 6.400 | 3,625 | +0.09(+1.43%) |
Aug 22, 2023 | 6.520 | 6.520 | 6.210 | 6.310 | 9,985 | -0.21(-3.22%) |
Aug 21, 2023 | 5.690 | 6.718 | 5.690 | 6.520 | 42,463 | +1.07(+19.63%) |
Aug 18, 2023 | 5.670 | 5.670 | 5.395 | 5.450 | 20,875 | -0.02(-0.37%) |
Aug 17, 2023 | 6.490 | 6.490 | 5.060 | 5.470 | 87,275 | -1.50(-21.58%) |
Aug 16, 2023 | 6.980 | 6.990 | 6.930 | 6.975 | 2,870 | +0.04(+0.65%) |
Aug 15, 2023 | 7.040 | 7.040 | 6.930 | 6.930 | 4,529 | -0.08(-1.14%) |
Aug 14, 2023 | 7.010 | 7.070 | 6.980 | 7.010 | 5,933 | -0.04(-0.57%) |
Aug 11, 2023 | 7.060 | 7.060 | 7.050 | 7.050 | 4,788 | +0.00(+0.00%) |
Aug 10, 2023 | 7.010 | 7.060 | 6.990 | 7.050 | 7,044 | -0.01(-0.14%) |
Aug 09, 2023 | 7.150 | 7.195 | 6.950 | 7.060 | 12,007 | -0.11(-1.53%) |
Aug 08, 2023 | 7.405 | 7.405 | 7.140 | 7.170 | 2,924 | +0.10(+1.41%) |
Aug 07, 2023 | 7.250 | 7.335 | 7.070 | 7.070 | 7,580 | -0.36(-4.85%) |
Aug 04, 2023 | 7.280 | 7.430 | 7.270 | 7.430 | 1,232 | +0.12(+1.64%) |
Aug 03, 2023 | 7.360 | 7.480 | 7.310 | 7.310 | 2,833 | -0.03(-0.41%) |
Aug 02, 2023 | 7.525 | 7.525 | 7.320 | 7.340 | 12,911 | -0.11(-1.44%) |