Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.690 | 5.782 | 5.654 | 5.672 | 139,242 | -0.08(-1.44%) |
Oct 30, 2023 | 5.865 | 5.865 | 5.682 | 5.755 | 146,766 | +0.11(+1.95%) |
Oct 27, 2023 | 5.846 | 5.869 | 5.644 | 5.644 | 85,150 | -0.22(-3.76%) |
Oct 26, 2023 | 5.892 | 5.984 | 5.837 | 5.865 | 96,198 | -0.09(-1.54%) |
Oct 25, 2023 | 6.076 | 6.076 | 5.846 | 5.956 | 71,904 | -0.07(-1.22%) |
Oct 24, 2023 | 5.874 | 6.140 | 5.874 | 6.030 | 102,462 | +0.20(+3.46%) |
Oct 23, 2023 | 5.690 | 5.938 | 5.645 | 5.828 | 122,259 | +0.11(+1.93%) |
Oct 20, 2023 | 6.296 | 6.296 | 5.644 | 5.718 | 154,429 | -0.54(-8.65%) |
Oct 19, 2023 | 6.177 | 6.333 | 6.112 | 6.259 | 91,461 | +0.02(+0.29%) |
Oct 18, 2023 | 6.425 | 6.425 | 6.241 | 6.241 | 51,584 | -0.16(-2.44%) |
Oct 17, 2023 | 6.443 | 6.480 | 6.324 | 6.397 | 96,852 | -0.09(-1.41%) |
Oct 16, 2023 | 6.480 | 6.544 | 6.406 | 6.489 | 119,563 | +0.02(+0.28%) |
Oct 13, 2023 | 6.480 | 6.507 | 6.388 | 6.470 | 76,143 | +0.06(+0.86%) |
Oct 12, 2023 | 6.241 | 6.452 | 6.168 | 6.415 | 77,107 | +0.12(+1.90%) |
Oct 11, 2023 | 6.287 | 6.296 | 6.158 | 6.296 | 57,488 | +0.09(+1.48%) |
Oct 10, 2023 | 6.103 | 6.204 | 6.094 | 6.204 | 79,471 | +0.13(+2.11%) |
Oct 09, 2023 | 6.103 | 6.168 | 5.975 | 6.076 | 67,077 | -0.02(-0.30%) |
Oct 06, 2023 | 5.920 | 6.186 | 5.874 | 6.094 | 102,955 | +0.12(+2.00%) |
Oct 05, 2023 | 6.012 | 6.076 | 5.938 | 5.975 | 76,086 | -0.08(-1.36%) |
Oct 04, 2023 | 6.012 | 6.223 | 5.975 | 6.057 | 95,993 | +0.02(+0.30%) |
Oct 03, 2023 | 6.241 | 6.241 | 5.956 | 6.039 | 189,317 | -0.18(-2.95%) |
Oct 02, 2023 | 6.571 | 6.599 | 6.112 | 6.223 | 203,337 | -0.28(-4.37%) |
Sep 29, 2023 | 6.755 | 6.755 | 6.466 | 6.507 | 139,303 | -0.17(-2.61%) |
Sep 28, 2023 | 6.480 | 6.681 | 6.444 | 6.681 | 99,416 | +0.24(+3.70%) |
Sep 27, 2023 | 6.305 | 6.489 | 6.301 | 6.443 | 112,398 | +0.17(+2.63%) |
Sep 26, 2023 | 6.112 | 6.388 | 6.039 | 6.278 | 231,932 | +0.16(+2.55%) |
Sep 25, 2023 | 6.085 | 6.122 | 6.048 | 6.122 | 227,689 | +0.00(+0.00%) |
Sep 22, 2023 | 6.039 | 6.122 | 5.966 | 6.122 | 211,509 | +0.22(+3.73%) |
Sep 21, 2023 | 6.195 | 6.195 | 5.736 | 5.901 | 454,552 | -0.33(-5.30%) |
Sep 20, 2023 | 6.434 | 6.489 | 6.168 | 6.232 | 206,001 | -0.09(-1.45%) |
Sep 19, 2023 | 6.599 | 6.607 | 6.287 | 6.324 | 375,855 | -0.25(-3.77%) |
Sep 18, 2023 | 6.792 | 6.792 | 6.535 | 6.571 | 298,147 | -0.22(-3.24%) |
Sep 15, 2023 | 6.792 | 6.819 | 6.663 | 6.792 | 157,507 | -0.05(-0.67%) |
Sep 14, 2023 | 6.792 | 6.865 | 6.718 | 6.838 | 328,107 | +0.10(+1.50%) |
Sep 13, 2023 | 6.890 | 6.950 | 6.728 | 6.737 | 544,912 | -0.15(-2.23%) |
Sep 12, 2023 | 6.907 | 6.967 | 6.873 | 6.890 | 318,297 | +0.01(+0.12%) |
Sep 11, 2023 | 6.771 | 6.899 | 6.771 | 6.882 | 261,935 | +0.12(+1.77%) |
Sep 08, 2023 | 6.993 | 6.993 | 6.728 | 6.762 | 388,289 | -0.13(-1.86%) |
Sep 07, 2023 | 6.984 | 7.001 | 6.856 | 6.890 | 204,494 | -0.09(-1.34%) |
Sep 06, 2023 | 7.095 | 7.112 | 6.976 | 6.984 | 222,480 | -0.11(-1.56%) |
Sep 05, 2023 | 6.941 | 7.095 | 6.941 | 7.095 | 275,557 | +0.23(+3.36%) |
Sep 01, 2023 | 6.830 | 6.882 | 6.813 | 6.865 | 112,165 | +0.03(+0.50%) |
Aug 31, 2023 | 6.873 | 6.933 | 6.805 | 6.830 | 107,051 | -0.09(-1.23%) |
Aug 30, 2023 | 6.933 | 6.967 | 6.882 | 6.916 | 83,187 | -0.02(-0.25%) |
Aug 29, 2023 | 6.916 | 6.959 | 6.899 | 6.933 | 176,033 | +0.03(+0.37%) |
Aug 28, 2023 | 6.916 | 6.933 | 6.873 | 6.907 | 68,553 | +0.00(+0.00%) |
Aug 25, 2023 | 6.822 | 6.924 | 6.771 | 6.907 | 115,340 | +0.05(+0.75%) |
Aug 24, 2023 | 6.941 | 6.950 | 6.830 | 6.856 | 81,053 | -0.08(-1.11%) |
Aug 23, 2023 | 6.890 | 6.984 | 6.890 | 6.933 | 105,268 | +0.04(+0.62%) |
Aug 22, 2023 | 6.933 | 6.937 | 6.831 | 6.890 | 123,443 | -0.04(-0.62%) |
Aug 21, 2023 | 6.924 | 6.959 | 6.788 | 6.933 | 132,982 | +0.02(+0.25%) |
Aug 18, 2023 | 6.848 | 6.967 | 6.848 | 6.916 | 92,501 | -0.03(-0.37%) |
Aug 17, 2023 | 7.172 | 7.215 | 6.873 | 6.941 | 436,027 | -0.20(-2.87%) |
Aug 16, 2023 | 6.941 | 7.277 | 6.924 | 7.146 | 199,052 | +0.24(+3.46%) |
Aug 15, 2023 | 6.702 | 6.924 | 6.626 | 6.907 | 147,221 | +0.23(+3.45%) |
Aug 14, 2023 | 6.660 | 6.677 | 6.617 | 6.677 | 195,320 | +0.04(+0.64%) |
Aug 11, 2023 | 6.643 | 6.737 | 6.601 | 6.634 | 127,429 | -0.03(-0.38%) |
Aug 10, 2023 | 6.711 | 6.745 | 6.634 | 6.660 | 113,062 | -0.02(-0.26%) |
Aug 09, 2023 | 6.660 | 6.719 | 6.626 | 6.677 | 103,077 | +0.05(+0.77%) |
Aug 08, 2023 | 6.745 | 6.779 | 6.617 | 6.626 | 238,373 | -0.14(-2.02%) |
Aug 07, 2023 | 6.685 | 6.771 | 6.677 | 6.762 | 184,210 | +0.09(+1.34%) |
Aug 04, 2023 | 6.677 | 6.772 | 6.660 | 6.673 | 219,787 | +0.04(+0.58%) |
Aug 03, 2023 | 6.771 | 6.796 | 6.583 | 6.634 | 392,069 | -0.10(-1.52%) |
Aug 02, 2023 | 6.830 | 6.831 | 6.711 | 6.737 | 199,018 | -0.11(-1.62%) |