Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.050 | 6.210 | 6.030 | 6.200 | 8,666 | +0.15(+2.48%) |
Oct 30, 2023 | 6.220 | 6.370 | 5.940 | 6.050 | 25,262 | -0.15(-2.42%) |
Oct 27, 2023 | 6.090 | 6.210 | 6.090 | 6.200 | 1,228 | +0.10(+1.64%) |
Oct 26, 2023 | 6.200 | 6.200 | 6.100 | 6.100 | 10,340 | -0.16(-2.56%) |
Oct 25, 2023 | 6.270 | 6.360 | 6.200 | 6.260 | 6,525 | -0.03(-0.48%) |
Oct 24, 2023 | 6.400 | 6.440 | 6.280 | 6.290 | 8,336 | -0.11(-1.72%) |
Oct 23, 2023 | 6.650 | 6.650 | 6.400 | 6.400 | 4,682 | -0.25(-3.76%) |
Oct 20, 2023 | 7.150 | 7.150 | 6.650 | 6.650 | 7,414 | -0.47(-6.60%) |
Oct 19, 2023 | 7.090 | 7.120 | 7.000 | 7.120 | 4,986 | +0.12(+1.71%) |
Oct 18, 2023 | 6.860 | 7.030 | 6.860 | 7.000 | 4,817 | +0.12(+1.74%) |
Oct 17, 2023 | 6.960 | 6.960 | 6.870 | 6.880 | 23,590 | -0.02(-0.29%) |
Oct 16, 2023 | 6.830 | 7.120 | 6.730 | 6.900 | 40,212 | +0.08(+1.17%) |
Oct 13, 2023 | 6.990 | 7.150 | 6.700 | 6.820 | 50,504 | +0.22(+3.33%) |
Oct 12, 2023 | 6.390 | 6.800 | 6.000 | 6.600 | 75,327 | +0.60(+10.00%) |
Oct 11, 2023 | 6.140 | 6.140 | 5.880 | 6.000 | 20,090 | +0.15(+2.56%) |
Oct 10, 2023 | 5.690 | 6.020 | 5.690 | 5.850 | 28,788 | +0.25(+4.46%) |
Oct 06, 2023 | 5.600 | 0 | +0.04(+0.72%) | |||
Oct 05, 2023 | 5.680 | 5.680 | 5.510 | 5.560 | 4,774 | -0.10(-1.77%) |
Oct 04, 2023 | 5.680 | 5.680 | 5.600 | 5.660 | 4,505 | -0.03(-0.53%) |
Oct 03, 2023 | 5.540 | 5.690 | 5.510 | 5.690 | 4,346 | +0.13(+2.34%) |
Oct 02, 2023 | 5.550 | 5.600 | 5.410 | 5.560 | 28,370 | -0.04(-0.71%) |
Sep 29, 2023 | 5.600 | 5.630 | 5.550 | 5.600 | 6,200 | +0.00(+0.00%) |
Sep 28, 2023 | 5.640 | 5.640 | 5.350 | 5.600 | 15,061 | +0.10(+1.82%) |
Sep 27, 2023 | 5.390 | 5.500 | 5.340 | 5.500 | 3,000 | +0.32(+6.18%) |
Sep 26, 2023 | 5.200 | 5.300 | 4.920 | 5.180 | 16,200 | -0.22(-4.07%) |
Sep 25, 2023 | 5.350 | 5.400 | 5.340 | 5.400 | 1,405 | +0.14(+2.66%) |
Sep 22, 2023 | 5.510 | 5.510 | 5.160 | 5.260 | 9,642 | -0.29(-5.23%) |
Sep 21, 2023 | 5.510 | 5.550 | 5.360 | 5.550 | 9,657 | +0.05(+0.91%) |
Sep 20, 2023 | 5.620 | 5.620 | 5.450 | 5.500 | 8,900 | -0.11(-1.96%) |
Sep 19, 2023 | 5.910 | 5.910 | 5.410 | 5.610 | 18,212 | -0.13(-2.26%) |
Sep 18, 2023 | 5.470 | 5.890 | 5.470 | 5.740 | 10,011 | +0.24(+4.36%) |
Sep 15, 2023 | 5.780 | 5.900 | 5.340 | 5.500 | 45,041 | -0.03(-0.54%) |
Sep 14, 2023 | 5.000 | 5.550 | 4.980 | 5.530 | 43,129 | +0.55(+11.04%) |
Sep 13, 2023 | 5.100 | 5.100 | 4.980 | 4.980 | 10,410 | -0.17(-3.30%) |
Sep 12, 2023 | 4.830 | 5.290 | 4.800 | 5.150 | 52,371 | +0.34(+7.07%) |
Sep 11, 2023 | 4.730 | 4.810 | 4.610 | 4.810 | 15,706 | +0.16(+3.44%) |
Sep 08, 2023 | 4.640 | 4.710 | 4.550 | 4.650 | 38,010 | +0.00(+0.00%) |
Sep 07, 2023 | 4.620 | 4.820 | 4.600 | 4.650 | 6,601 | +0.02(+0.43%) |
Sep 06, 2023 | 4.650 | 4.750 | 4.500 | 4.630 | 8,070 | -0.02(-0.43%) |
Sep 05, 2023 | 4.640 | 4.860 | 4.510 | 4.650 | 10,010 | +0.15(+3.33%) |
Sep 01, 2023 | 4.500 | 0 | +0.19(+4.41%) | |||
Aug 31, 2023 | 4.230 | 4.590 | 4.210 | 4.310 | 26,333 | -0.09(-2.05%) |
Aug 30, 2023 | 4.670 | 4.670 | 4.300 | 4.400 | 16,900 | -0.20(-4.35%) |
Aug 29, 2023 | 4.240 | 4.640 | 4.210 | 4.600 | 70,050 | +0.38(+9.00%) |
Aug 28, 2023 | 4.040 | 4.300 | 4.040 | 4.220 | 121,680 | +0.14(+3.43%) |
Aug 25, 2023 | 4.200 | 4.260 | 4.030 | 4.080 | 8,872 | -0.10(-2.39%) |
Aug 24, 2023 | 4.260 | 4.260 | 4.110 | 4.180 | 7,975 | -0.16(-3.69%) |
Aug 23, 2023 | 4.360 | 4.360 | 4.250 | 4.340 | 7,426 | -0.06(-1.36%) |
Aug 22, 2023 | 4.540 | 4.550 | 4.370 | 4.400 | 2,223 | -0.10(-2.22%) |
Aug 21, 2023 | 4.540 | 4.550 | 4.480 | 4.500 | 8,319 | +0.07(+1.58%) |
Aug 18, 2023 | 4.610 | 4.610 | 4.350 | 4.430 | 19,749 | -0.21(-4.53%) |
Aug 17, 2023 | 4.820 | 4.820 | 4.590 | 4.640 | 6,652 | -0.02(-0.43%) |
Aug 16, 2023 | 4.300 | 4.800 | 4.300 | 4.660 | 69,687 | +0.40(+9.39%) |
Aug 15, 2023 | 4.470 | 4.500 | 4.150 | 4.260 | 64,472 | -0.24(-5.33%) |
Aug 14, 2023 | 4.670 | 4.770 | 4.460 | 4.500 | 18,740 | -0.16(-3.43%) |
Aug 11, 2023 | 4.820 | 4.850 | 4.650 | 4.660 | 15,826 | -0.15(-3.12%) |
Aug 10, 2023 | 4.910 | 5.050 | 4.730 | 4.810 | 24,725 | -0.21(-4.18%) |
Aug 09, 2023 | 5.300 | 5.330 | 4.990 | 5.020 | 22,147 | -0.39(-7.21%) |
Aug 08, 2023 | 5.400 | 5.660 | 5.290 | 5.410 | 7,493 | -0.21(-3.74%) |
Aug 04, 2023 | 5.620 | 0 | -0.39(-6.49%) | |||
Aug 03, 2023 | 5.750 | 6.100 | 5.750 | 6.010 | 28,309 | +0.40(+7.13%) |
Aug 02, 2023 | 5.540 | 5.610 | 5.200 | 5.610 | 13,693 | +0.01(+0.18%) |