Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.137 | 6.147 | 5.888 | 6.067 | 72,685 | +0.00(+0.00%) |
Oct 30, 2023 | 6.007 | 6.216 | 5.977 | 6.067 | 122,129 | +0.05(+0.83%) |
Oct 27, 2023 | 6.316 | 6.347 | 5.828 | 6.017 | 194,276 | -0.43(-6.65%) |
Oct 26, 2023 | 6.724 | 6.824 | 6.445 | 6.445 | 66,149 | -0.29(-4.29%) |
Oct 25, 2023 | 6.485 | 6.794 | 6.296 | 6.734 | 108,850 | +0.17(+2.58%) |
Oct 24, 2023 | 6.416 | 6.834 | 6.416 | 6.565 | 104,074 | +0.19(+2.97%) |
Oct 23, 2023 | 6.864 | 6.891 | 6.336 | 6.376 | 142,679 | -0.57(-8.18%) |
Oct 20, 2023 | 7.272 | 7.392 | 6.854 | 6.944 | 116,189 | -0.34(-4.65%) |
Oct 19, 2023 | 7.452 | 7.498 | 7.001 | 7.282 | 104,897 | -0.13(-1.75%) |
Oct 18, 2023 | 7.970 | 7.970 | 7.362 | 7.412 | 125,496 | -0.61(-7.58%) |
Oct 17, 2023 | 7.760 | 8.049 | 7.322 | 8.019 | 245,878 | +0.24(+3.07%) |
Oct 16, 2023 | 6.615 | 7.840 | 6.695 | 7.780 | 272,204 | +1.20(+18.15%) |
Oct 13, 2023 | 7.402 | 7.471 | 6.555 | 6.585 | 133,117 | -0.77(-10.43%) |
Oct 12, 2023 | 7.322 | 7.372 | 7.133 | 7.352 | 116,029 | -0.03(-0.40%) |
Oct 11, 2023 | 7.372 | 7.511 | 7.003 | 7.382 | 154,580 | +0.06(+0.82%) |
Oct 10, 2023 | 7.830 | 7.940 | 7.203 | 7.322 | 230,161 | -0.51(-6.49%) |
Oct 09, 2023 | 7.272 | 7.920 | 7.262 | 7.830 | 177,390 | +0.57(+7.82%) |
Oct 06, 2023 | 6.973 | 7.442 | 6.973 | 7.262 | 146,127 | +0.31(+4.44%) |
Oct 05, 2023 | 6.684 | 7.322 | 6.635 | 6.953 | 176,377 | +0.26(+3.87%) |
Oct 04, 2023 | 6.615 | 6.854 | 6.196 | 6.694 | 102,570 | +0.07(+1.05%) |
Oct 03, 2023 | 6.366 | 6.665 | 6.326 | 6.625 | 148,575 | +0.29(+4.56%) |
Oct 02, 2023 | 8.019 | 8.059 | 6.276 | 6.336 | 586,508 | -1.57(-19.90%) |
Sep 29, 2023 | 7.332 | 8.209 | 7.292 | 7.910 | 365,580 | +0.69(+9.52%) |
Sep 28, 2023 | 7.272 | 7.382 | 7.150 | 7.222 | 154,652 | +0.03(+0.42%) |
Sep 27, 2023 | 6.854 | 7.302 | 6.785 | 7.193 | 232,400 | +0.35(+5.09%) |
Sep 26, 2023 | 6.874 | 6.963 | 6.724 | 6.844 | 185,484 | -0.01(-0.15%) |
Sep 25, 2023 | 6.376 | 7.073 | 6.744 | 6.854 | 468,786 | +0.49(+7.67%) |
Sep 22, 2023 | 5.758 | 6.396 | 5.758 | 6.366 | 235,616 | +0.66(+11.52%) |
Sep 21, 2023 | 5.768 | 5.838 | 5.688 | 5.708 | 49,322 | -0.06(-1.04%) |
Sep 20, 2023 | 5.937 | 5.977 | 5.728 | 5.768 | 68,868 | -0.16(-2.69%) |
Sep 19, 2023 | 6.147 | 6.266 | 5.878 | 5.927 | 140,226 | -0.19(-3.09%) |
Sep 18, 2023 | 5.648 | 6.465 | 5.648 | 6.117 | 218,712 | +0.49(+8.67%) |
Sep 15, 2023 | 5.599 | 5.629 | 5.499 | 5.629 | 83,654 | +0.03(+0.53%) |
Sep 14, 2023 | 5.270 | 5.599 | 5.185 | 5.599 | 178,120 | +0.42(+8.08%) |
Sep 13, 2023 | 5.270 | 5.280 | 5.041 | 5.180 | 157,998 | +0.02(+0.39%) |
Sep 12, 2023 | 5.081 | 5.340 | 5.081 | 5.160 | 208,739 | +0.10(+1.97%) |
Sep 11, 2023 | 4.881 | 5.379 | 4.832 | 5.061 | 311,568 | +0.44(+9.48%) |
Sep 08, 2023 | 4.443 | 4.632 | 4.443 | 4.622 | 23,789 | +0.11(+2.54%) |
Sep 07, 2023 | 4.473 | 4.508 | 4.423 | 4.508 | 13,047 | +0.08(+1.91%) |
Sep 06, 2023 | 4.473 | 4.483 | 4.343 | 4.423 | 23,976 | -0.12(-2.63%) |
Sep 05, 2023 | 4.682 | 4.682 | 4.463 | 4.543 | 25,791 | -0.09(-1.94%) |
Sep 01, 2023 | 4.662 | 4.682 | 4.592 | 4.632 | 27,663 | +0.06(+1.31%) |
Aug 31, 2023 | 4.523 | 4.622 | 4.523 | 4.573 | 18,479 | +0.09(+2.00%) |
Aug 30, 2023 | 4.483 | 4.583 | 4.433 | 4.483 | 12,577 | +0.02(+0.45%) |
Aug 29, 2023 | 4.333 | 4.463 | 4.333 | 4.463 | 12,868 | +0.13(+2.89%) |
Aug 28, 2023 | 4.333 | 4.393 | 4.333 | 4.338 | 16,042 | -0.03(-0.59%) |
Aug 25, 2023 | 4.403 | 4.423 | 4.333 | 4.363 | 5,701 | +0.01(+0.34%) |
Aug 24, 2023 | 4.361 | 4.453 | 4.324 | 4.348 | 8,763 | -0.09(-2.02%) |
Aug 23, 2023 | 4.443 | 4.453 | 4.423 | 4.438 | 5,453 | +0.02(+0.56%) |
Aug 22, 2023 | 4.473 | 4.483 | 4.333 | 4.413 | 9,993 | -0.04(-0.89%) |
Aug 21, 2023 | 4.443 | 4.483 | 4.383 | 4.453 | 22,667 | +0.03(+0.68%) |
Aug 18, 2023 | 4.373 | 4.513 | 4.353 | 4.423 | 6,787 | -0.03(-0.67%) |
Aug 17, 2023 | 4.553 | 4.553 | 4.448 | 4.453 | 8,147 | -0.12(-2.61%) |
Aug 16, 2023 | 4.563 | 4.642 | 4.485 | 4.573 | 14,043 | +0.05(+1.10%) |
Aug 15, 2023 | 4.583 | 4.642 | 4.493 | 4.523 | 6,963 | -0.05(-1.09%) |
Aug 14, 2023 | 4.473 | 4.662 | 4.473 | 4.573 | 32,995 | +0.11(+2.46%) |
Aug 11, 2023 | 4.473 | 4.483 | 4.403 | 4.463 | 10,215 | +0.02(+0.45%) |
Aug 10, 2023 | 4.383 | 4.483 | 4.379 | 4.443 | 33,850 | +0.08(+1.94%) |
Aug 09, 2023 | 4.353 | 4.375 | 4.333 | 4.358 | 3,786 | +0.02(+0.57%) |
Aug 08, 2023 | 4.433 | 4.433 | 4.333 | 4.333 | 27,028 | -0.12(-2.68%) |
Aug 07, 2023 | 4.473 | 4.483 | 4.393 | 4.453 | 23,840 | -0.07(-1.54%) |
Aug 04, 2023 | 4.498 | 4.611 | 4.463 | 4.523 | 41,714 | +0.06(+1.34%) |
Aug 03, 2023 | 4.483 | 4.592 | 4.333 | 4.463 | 32,268 | +0.09(+2.05%) |
Aug 02, 2023 | 4.353 | 4.463 | 4.333 | 4.373 | 38,469 | +0.02(+0.46%) |