Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.370 | 5.417 | 5.136 | 5.155 | 1,069,467 | -0.19(-3.50%) |
Oct 30, 2023 | 5.304 | 5.389 | 5.173 | 5.342 | 277,388 | +0.13(+2.51%) |
Oct 27, 2023 | 5.267 | 5.304 | 5.183 | 5.211 | 345,799 | -0.04(-0.71%) |
Oct 26, 2023 | 5.173 | 5.295 | 5.173 | 5.248 | 304,496 | +0.10(+2.00%) |
Oct 25, 2023 | 5.286 | 5.351 | 5.108 | 5.145 | 460,031 | -0.20(-3.68%) |
Oct 24, 2023 | 5.389 | 5.435 | 5.201 | 5.342 | 558,173 | -0.03(-0.52%) |
Oct 23, 2023 | 5.520 | 5.520 | 5.351 | 5.370 | 766,464 | -0.16(-2.88%) |
Oct 20, 2023 | 5.688 | 5.715 | 5.520 | 5.529 | 563,569 | -0.12(-2.15%) |
Oct 19, 2023 | 5.800 | 5.833 | 5.632 | 5.650 | 453,976 | -0.19(-3.21%) |
Oct 18, 2023 | 5.950 | 5.950 | 5.828 | 5.838 | 302,997 | -0.22(-3.55%) |
Oct 17, 2023 | 5.838 | 6.062 | 5.838 | 6.053 | 423,683 | +0.11(+1.89%) |
Oct 16, 2023 | 5.866 | 5.950 | 5.805 | 5.941 | 311,965 | +0.14(+2.42%) |
Oct 13, 2023 | 6.071 | 6.109 | 5.791 | 5.800 | 305,996 | -0.17(-2.82%) |
Oct 12, 2023 | 5.950 | 6.011 | 5.884 | 5.969 | 321,043 | -0.02(-0.31%) |
Oct 11, 2023 | 5.884 | 5.987 | 5.884 | 5.987 | 189,273 | +0.12(+2.07%) |
Oct 10, 2023 | 5.856 | 5.912 | 5.810 | 5.866 | 254,425 | +0.04(+0.64%) |
Oct 09, 2023 | 5.679 | 5.866 | 5.622 | 5.828 | 352,024 | +0.08(+1.47%) |
Oct 06, 2023 | 5.622 | 5.800 | 5.576 | 5.744 | 363,280 | +0.06(+0.99%) |
Oct 05, 2023 | 5.529 | 5.781 | 5.482 | 5.688 | 386,575 | +0.14(+2.53%) |
Oct 04, 2023 | 5.604 | 5.651 | 5.426 | 5.548 | 640,794 | -0.13(-2.31%) |
Oct 03, 2023 | 5.931 | 5.945 | 5.594 | 5.679 | 530,031 | -0.31(-5.16%) |
Oct 02, 2023 | 6.221 | 6.259 | 5.922 | 5.987 | 367,032 | -0.31(-4.90%) |
Sep 29, 2023 | 6.231 | 6.324 | 6.174 | 6.296 | 393,389 | +0.11(+1.82%) |
Sep 28, 2023 | 6.043 | 6.259 | 5.987 | 6.184 | 315,942 | +0.09(+1.54%) |
Sep 27, 2023 | 6.231 | 6.268 | 5.997 | 6.090 | 721,091 | -0.16(-2.54%) |
Sep 26, 2023 | 6.367 | 6.425 | 6.249 | 6.249 | 588,562 | -0.15(-2.40%) |
Sep 25, 2023 | 6.385 | 6.457 | 6.367 | 6.403 | 271,650 | -0.05(-0.70%) |
Sep 22, 2023 | 6.330 | 6.529 | 6.294 | 6.448 | 254,676 | +0.12(+1.85%) |
Sep 21, 2023 | 6.638 | 6.638 | 6.321 | 6.330 | 297,995 | -0.40(-5.91%) |
Sep 20, 2023 | 6.854 | 6.872 | 6.701 | 6.728 | 234,715 | -0.06(-0.93%) |
Sep 19, 2023 | 6.845 | 6.917 | 6.755 | 6.791 | 316,477 | -0.06(-0.92%) |
Sep 18, 2023 | 6.945 | 6.981 | 6.836 | 6.854 | 305,537 | -0.06(-0.91%) |
Sep 15, 2023 | 6.890 | 7.008 | 6.850 | 6.917 | 829,496 | +0.04(+0.52%) |
Sep 14, 2023 | 6.872 | 6.972 | 6.854 | 6.881 | 305,514 | +0.07(+1.06%) |
Sep 13, 2023 | 6.863 | 6.881 | 6.728 | 6.809 | 306,470 | -0.01(-0.13%) |
Sep 12, 2023 | 6.972 | 6.990 | 6.791 | 6.818 | 494,594 | -0.15(-2.20%) |
Sep 11, 2023 | 6.836 | 6.976 | 6.800 | 6.972 | 465,354 | +0.18(+2.66%) |
Sep 08, 2023 | 6.782 | 6.868 | 6.755 | 6.791 | 209,585 | +0.05(+0.67%) |
Sep 07, 2023 | 6.692 | 6.818 | 6.674 | 6.746 | 405,964 | +0.04(+0.54%) |
Sep 06, 2023 | 6.701 | 6.773 | 6.647 | 6.710 | 492,476 | +0.00(+0.00%) |
Sep 05, 2023 | 6.755 | 6.818 | 6.656 | 6.710 | 547,351 | -0.10(-1.46%) |
Sep 01, 2023 | 6.872 | 6.927 | 6.809 | 6.809 | 415,915 | +0.02(+0.27%) |
Aug 31, 2023 | 6.791 | 6.827 | 6.773 | 6.791 | 618,290 | -0.01(-0.13%) |
Aug 30, 2023 | 6.683 | 6.814 | 6.647 | 6.800 | 348,386 | +0.10(+1.48%) |
Aug 29, 2023 | 6.583 | 6.728 | 6.556 | 6.701 | 276,717 | +0.14(+2.06%) |
Aug 28, 2023 | 6.394 | 6.583 | 6.385 | 6.565 | 340,477 | +0.23(+3.56%) |
Aug 25, 2023 | 6.394 | 6.466 | 6.254 | 6.340 | 250,505 | -0.02(-0.28%) |
Aug 24, 2023 | 6.321 | 6.502 | 6.321 | 6.358 | 282,897 | -0.02(-0.28%) |
Aug 23, 2023 | 6.267 | 6.403 | 6.204 | 6.376 | 251,769 | +0.14(+2.17%) |
Aug 22, 2023 | 6.195 | 6.263 | 6.091 | 6.240 | 362,098 | +0.08(+1.32%) |
Aug 21, 2023 | 5.942 | 6.159 | 5.915 | 6.159 | 390,559 | +0.24(+4.12%) |
Aug 18, 2023 | 5.861 | 5.969 | 5.780 | 5.915 | 352,373 | -0.01(-0.15%) |
Aug 17, 2023 | 6.042 | 6.114 | 5.906 | 5.924 | 338,463 | -0.12(-1.94%) |
Aug 16, 2023 | 6.105 | 6.142 | 6.028 | 6.042 | 350,280 | -0.08(-1.33%) |
Aug 15, 2023 | 6.186 | 6.186 | 6.051 | 6.123 | 227,670 | -0.10(-1.60%) |
Aug 14, 2023 | 6.330 | 6.330 | 6.204 | 6.222 | 207,366 | -0.14(-2.13%) |
Aug 11, 2023 | 6.349 | 6.385 | 6.317 | 6.358 | 187,973 | -0.01(-0.14%) |
Aug 10, 2023 | 6.457 | 6.511 | 6.276 | 6.367 | 232,111 | -0.07(-1.12%) |
Aug 09, 2023 | 6.412 | 6.538 | 6.376 | 6.439 | 323,364 | +0.03(+0.42%) |
Aug 08, 2023 | 6.358 | 6.421 | 6.285 | 6.412 | 337,733 | -0.05(-0.84%) |
Aug 07, 2023 | 6.484 | 6.592 | 6.412 | 6.466 | 320,289 | +0.00(+0.00%) |
Aug 04, 2023 | 6.412 | 6.547 | 6.385 | 6.466 | 364,289 | +0.06(+0.99%) |
Aug 03, 2023 | 6.114 | 6.457 | 5.915 | 6.403 | 406,046 | +0.21(+3.35%) |
Aug 02, 2023 | 6.330 | 6.619 | 6.177 | 6.195 | 990,648 | -0.70(-10.21%) |