Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.130 | 5.330 | 5.080 | 5.200 | 472,075 | +0.04(+0.78%) |
Oct 30, 2023 | 5.140 | 5.340 | 5.100 | 5.160 | 367,115 | +0.03(+0.58%) |
Oct 27, 2023 | 5.320 | 5.340 | 4.880 | 5.130 | 759,262 | -0.15(-2.84%) |
Oct 26, 2023 | 5.160 | 5.370 | 5.040 | 5.280 | 402,939 | +0.16(+3.13%) |
Oct 25, 2023 | 5.230 | 5.260 | 5.060 | 5.120 | 423,799 | -0.16(-3.03%) |
Oct 24, 2023 | 5.210 | 5.445 | 5.205 | 5.280 | 476,889 | +0.13(+2.52%) |
Oct 23, 2023 | 5.260 | 5.350 | 5.100 | 5.150 | 429,114 | -0.14(-2.65%) |
Oct 20, 2023 | 5.230 | 5.360 | 5.110 | 5.290 | 374,450 | +0.09(+1.73%) |
Oct 19, 2023 | 5.640 | 5.640 | 5.130 | 5.200 | 375,763 | -0.49(-8.61%) |
Oct 18, 2023 | 6.100 | 6.100 | 5.655 | 5.690 | 334,810 | -0.35(-5.79%) |
Oct 17, 2023 | 6.060 | 6.360 | 5.900 | 6.040 | 428,463 | -0.05(-0.82%) |
Oct 16, 2023 | 5.970 | 6.300 | 5.820 | 6.090 | 1,028,450 | +0.09(+1.50%) |
Oct 13, 2023 | 5.860 | 6.020 | 5.700 | 6.000 | 1,141,563 | +0.18(+3.09%) |
Oct 12, 2023 | 6.170 | 6.220 | 5.722 | 5.820 | 603,102 | -0.46(-7.32%) |
Oct 11, 2023 | 6.290 | 6.400 | 6.120 | 6.280 | 307,337 | -0.03(-0.48%) |
Oct 10, 2023 | 6.240 | 6.430 | 6.188 | 6.310 | 361,448 | +0.10(+1.61%) |
Oct 09, 2023 | 6.760 | 6.760 | 6.190 | 6.210 | 408,548 | -0.47(-7.04%) |
Oct 06, 2023 | 6.410 | 6.700 | 6.350 | 6.680 | 416,942 | +0.20(+3.09%) |
Oct 05, 2023 | 6.070 | 6.550 | 6.010 | 6.480 | 551,886 | +0.39(+6.40%) |
Oct 04, 2023 | 6.210 | 6.210 | 5.940 | 6.090 | 530,366 | -0.17(-2.72%) |
Oct 03, 2023 | 6.140 | 6.290 | 5.940 | 6.260 | 475,917 | +0.07(+1.13%) |
Oct 02, 2023 | 6.460 | 6.462 | 6.090 | 6.190 | 535,272 | -0.29(-4.48%) |
Sep 29, 2023 | 6.700 | 6.760 | 6.370 | 6.480 | 545,909 | -0.21(-3.14%) |
Sep 28, 2023 | 6.580 | 6.790 | 6.309 | 6.690 | 577,150 | +0.09(+1.36%) |
Sep 27, 2023 | 6.390 | 6.700 | 6.355 | 6.600 | 616,746 | +0.17(+2.56%) |
Sep 26, 2023 | 6.970 | 7.010 | 6.320 | 6.435 | 766,618 | -0.55(-7.81%) |
Sep 25, 2023 | 6.230 | 7.000 | 6.430 | 6.980 | 2,792,677 | +0.10(+1.45%) |
Sep 22, 2023 | 6.340 | 6.930 | 6.280 | 6.880 | 1,113,908 | +0.85(+14.10%) |
Sep 21, 2023 | 6.020 | 6.110 | 5.820 | 6.030 | 550,727 | -0.04(-0.66%) |
Sep 20, 2023 | 6.560 | 6.570 | 6.010 | 6.070 | 1,079,252 | -0.51(-7.75%) |
Sep 19, 2023 | 6.140 | 6.600 | 6.050 | 6.580 | 1,956,745 | +0.45(+7.34%) |
Sep 18, 2023 | 6.540 | 6.540 | 6.130 | 6.130 | 758,046 | -0.43(-6.55%) |
Sep 15, 2023 | 6.390 | 6.630 | 6.350 | 6.560 | 1,196,204 | +0.19(+2.98%) |
Sep 14, 2023 | 6.130 | 6.450 | 5.980 | 6.370 | 862,694 | +0.25(+4.08%) |
Sep 13, 2023 | 6.080 | 6.310 | 5.960 | 6.120 | 718,587 | +0.09(+1.49%) |
Sep 12, 2023 | 5.860 | 6.150 | 5.845 | 6.030 | 1,153,032 | +0.20(+3.43%) |
Sep 11, 2023 | 5.740 | 5.870 | 5.530 | 5.830 | 1,630,089 | +0.13(+2.28%) |
Sep 08, 2023 | 5.620 | 5.710 | 5.430 | 5.700 | 416,138 | +0.09(+1.60%) |
Sep 07, 2023 | 5.190 | 5.750 | 5.165 | 5.610 | 618,306 | +0.36(+6.76%) |
Sep 06, 2023 | 5.180 | 5.270 | 5.005 | 5.255 | 580,315 | +0.06(+1.15%) |
Sep 05, 2023 | 5.530 | 5.530 | 4.980 | 5.195 | 884,126 | -0.38(-6.73%) |
Sep 01, 2023 | 5.510 | 5.710 | 5.485 | 5.570 | 406,605 | +0.12(+2.20%) |
Aug 31, 2023 | 5.670 | 5.760 | 5.440 | 5.450 | 2,126,011 | -0.20(-3.54%) |
Aug 30, 2023 | 5.650 | 5.820 | 5.560 | 5.650 | 403,951 | -0.01(-0.18%) |
Aug 29, 2023 | 5.720 | 5.749 | 5.560 | 5.660 | 286,769 | -0.04(-0.70%) |
Aug 28, 2023 | 5.950 | 6.210 | 5.660 | 5.700 | 378,498 | -0.20(-3.39%) |
Aug 25, 2023 | 5.930 | 6.030 | 5.635 | 5.900 | 521,070 | +0.01(+0.08%) |
Aug 24, 2023 | 6.340 | 6.350 | 5.810 | 5.895 | 331,419 | -0.43(-6.72%) |
Aug 23, 2023 | 6.640 | 6.905 | 6.295 | 6.320 | 454,408 | -0.42(-6.23%) |
Aug 22, 2023 | 7.060 | 7.070 | 6.720 | 6.740 | 348,385 | -0.29(-4.13%) |
Aug 21, 2023 | 7.150 | 7.220 | 6.850 | 7.030 | 323,516 | -0.14(-1.95%) |
Aug 18, 2023 | 6.970 | 7.255 | 6.901 | 7.170 | 203,814 | +0.12(+1.70%) |
Aug 17, 2023 | 7.160 | 7.280 | 7.020 | 7.050 | 218,876 | -0.09(-1.26%) |
Aug 16, 2023 | 7.430 | 7.520 | 7.110 | 7.140 | 239,950 | -0.34(-4.55%) |
Aug 15, 2023 | 7.490 | 7.600 | 7.350 | 7.480 | 249,676 | -0.02(-0.27%) |
Aug 14, 2023 | 7.460 | 7.530 | 7.280 | 7.500 | 253,650 | +0.04(+0.54%) |
Aug 11, 2023 | 7.580 | 7.750 | 7.440 | 7.460 | 1,592,934 | -0.17(-2.23%) |
Aug 10, 2023 | 7.540 | 7.900 | 7.540 | 7.630 | 561,798 | +0.14(+1.87%) |
Aug 09, 2023 | 7.430 | 7.620 | 7.300 | 7.490 | 702,355 | +0.07(+0.94%) |
Aug 08, 2023 | 7.270 | 7.510 | 7.100 | 7.420 | 568,219 | +0.06(+0.82%) |
Aug 07, 2023 | 8.410 | 8.680 | 7.310 | 7.360 | 1,329,351 | -1.41(-16.08%) |
Aug 04, 2023 | 7.270 | 9.065 | 6.995 | 8.770 | 2,118,848 | +2.14(+32.38%) |
Aug 03, 2023 | 6.600 | 6.730 | 6.530 | 6.625 | 230,038 | +0.03(+0.38%) |
Aug 02, 2023 | 6.840 | 6.840 | 6.535 | 6.600 | 403,146 | -0.31(-4.49%) |