Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.077 | 5.252 | 5.028 | 5.193 | 18,974 | +0.20(+4.09%) |
Oct 30, 2023 | 5.077 | 5.141 | 4.979 | 4.989 | 38,759 | -0.03(-0.60%) |
Oct 27, 2023 | 5.106 | 5.152 | 4.940 | 5.019 | 10,891 | -0.02(-0.37%) |
Oct 26, 2023 | 5.174 | 5.237 | 4.902 | 5.038 | 99,717 | -0.18(-3.54%) |
Oct 25, 2023 | 5.427 | 5.456 | 5.174 | 5.223 | 17,419 | -0.26(-4.79%) |
Oct 24, 2023 | 5.252 | 5.524 | 5.252 | 5.485 | 32,376 | +0.25(+4.83%) |
Oct 23, 2023 | 5.300 | 5.320 | 5.203 | 5.232 | 23,098 | -0.07(-1.28%) |
Oct 20, 2023 | 5.427 | 5.641 | 5.252 | 5.300 | 31,736 | -0.21(-3.88%) |
Oct 19, 2023 | 5.612 | 5.612 | 5.446 | 5.514 | 17,797 | -0.12(-2.07%) |
Oct 18, 2023 | 5.855 | 5.855 | 5.485 | 5.631 | 34,460 | -0.18(-3.02%) |
Oct 17, 2023 | 5.796 | 5.874 | 5.787 | 5.806 | 17,136 | -0.09(-1.49%) |
Oct 16, 2023 | 5.835 | 5.921 | 5.688 | 5.894 | 28,895 | +0.14(+2.45%) |
Oct 13, 2023 | 5.680 | 5.835 | 5.680 | 5.753 | 29,797 | +0.05(+0.94%) |
Oct 12, 2023 | 5.806 | 5.825 | 5.650 | 5.699 | 18,308 | -0.20(-3.46%) |
Oct 11, 2023 | 6.078 | 6.098 | 5.806 | 5.903 | 26,138 | -0.10(-1.62%) |
Oct 10, 2023 | 5.845 | 6.156 | 5.845 | 6.001 | 8,432 | +0.08(+1.31%) |
Oct 09, 2023 | 5.932 | 5.971 | 5.650 | 5.923 | 45,522 | -0.10(-1.62%) |
Oct 06, 2023 | 6.039 | 6.117 | 5.936 | 6.020 | 13,599 | -0.05(-0.80%) |
Oct 05, 2023 | 6.214 | 6.214 | 5.988 | 6.069 | 13,323 | -0.14(-2.19%) |
Oct 04, 2023 | 6.176 | 6.223 | 5.932 | 6.205 | 19,667 | +0.05(+0.79%) |
Oct 03, 2023 | 6.146 | 6.312 | 5.932 | 6.156 | 73,202 | -0.10(-1.56%) |
Oct 02, 2023 | 6.555 | 6.584 | 6.146 | 6.253 | 19,768 | -0.21(-3.31%) |
Sep 29, 2023 | 6.506 | 6.604 | 6.439 | 6.467 | 8,785 | +0.00(+0.00%) |
Sep 28, 2023 | 6.652 | 6.681 | 6.263 | 6.467 | 66,180 | -0.31(-4.59%) |
Sep 27, 2023 | 6.895 | 7.090 | 6.516 | 6.779 | 50,526 | -0.11(-1.55%) |
Sep 26, 2023 | 6.944 | 7.197 | 6.710 | 6.886 | 23,480 | -0.04(-0.56%) |
Sep 25, 2023 | 6.686 | 7.129 | 6.924 | 6.924 | 31,626 | +0.33(+5.01%) |
Sep 22, 2023 | 6.623 | 6.788 | 6.594 | 6.594 | 19,542 | -0.09(-1.31%) |
Sep 21, 2023 | 7.031 | 7.031 | 6.613 | 6.681 | 43,358 | -0.39(-5.50%) |
Sep 20, 2023 | 7.245 | 7.430 | 7.002 | 7.070 | 24,156 | -0.18(-2.55%) |
Sep 19, 2023 | 7.693 | 7.693 | 7.109 | 7.255 | 51,908 | -0.32(-4.24%) |
Sep 18, 2023 | 8.091 | 8.091 | 7.459 | 7.576 | 58,231 | -0.62(-7.59%) |
Sep 15, 2023 | 8.354 | 8.626 | 8.091 | 8.198 | 44,031 | +0.04(+0.48%) |
Sep 14, 2023 | 8.033 | 8.325 | 8.014 | 8.160 | 28,062 | +0.10(+1.21%) |
Sep 13, 2023 | 8.014 | 8.344 | 7.790 | 8.062 | 32,004 | -0.05(-0.60%) |
Sep 12, 2023 | 8.587 | 9.045 | 8.082 | 8.111 | 249,614 | -0.79(-8.85%) |
Sep 11, 2023 | 7.946 | 8.947 | 7.850 | 8.899 | 119,776 | +1.24(+16.26%) |
Sep 08, 2023 | 7.518 | 7.683 | 7.382 | 7.654 | 134,889 | +0.30(+4.10%) |
Sep 07, 2023 | 7.576 | 7.576 | 7.100 | 7.352 | 56,048 | -0.03(-0.40%) |
Sep 06, 2023 | 7.236 | 7.711 | 7.197 | 7.382 | 75,891 | -0.06(-0.78%) |
Sep 05, 2023 | 7.284 | 7.780 | 7.138 | 7.440 | 61,181 | +0.16(+2.14%) |
Sep 01, 2023 | 7.809 | 7.975 | 7.107 | 7.284 | 133,016 | +0.03(+0.40%) |
Aug 31, 2023 | 6.798 | 7.401 | 6.613 | 7.255 | 350,855 | +0.59(+8.91%) |
Aug 30, 2023 | 6.185 | 6.954 | 6.128 | 6.662 | 109,593 | +0.53(+8.73%) |
Aug 29, 2023 | 6.117 | 6.272 | 6.083 | 6.127 | 8,347 | -0.06(-0.94%) |
Aug 28, 2023 | 6.156 | 6.224 | 6.141 | 6.185 | 8,610 | +0.02(+0.32%) |
Aug 25, 2023 | 6.098 | 6.234 | 6.098 | 6.166 | 7,796 | +0.00(+0.00%) |
Aug 24, 2023 | 6.360 | 6.378 | 6.146 | 6.166 | 19,163 | -0.26(-4.08%) |
Aug 23, 2023 | 6.390 | 6.497 | 6.371 | 6.428 | 4,665 | +0.01(+0.15%) |
Aug 22, 2023 | 6.409 | 6.508 | 6.409 | 6.419 | 4,016 | -0.05(-0.75%) |
Aug 21, 2023 | 6.749 | 6.749 | 6.443 | 6.467 | 23,495 | -0.17(-2.49%) |
Aug 18, 2023 | 6.506 | 6.808 | 6.506 | 6.633 | 19,828 | -0.06(-0.87%) |
Aug 17, 2023 | 6.681 | 6.788 | 6.540 | 6.691 | 52,453 | +0.08(+1.22%) |
Aug 16, 2023 | 6.613 | 6.744 | 6.565 | 6.610 | 12,944 | +0.03(+0.43%) |
Aug 15, 2023 | 6.652 | 6.973 | 6.526 | 6.582 | 10,778 | -0.15(-2.29%) |
Aug 14, 2023 | 6.730 | 6.779 | 6.565 | 6.736 | 29,892 | +0.04(+0.67%) |
Aug 11, 2023 | 6.633 | 6.934 | 6.545 | 6.691 | 21,035 | -0.05(-0.72%) |
Aug 10, 2023 | 6.973 | 6.973 | 6.720 | 6.740 | 30,047 | -0.21(-3.08%) |
Aug 09, 2023 | 7.245 | 7.245 | 6.905 | 6.954 | 49,189 | -0.21(-2.99%) |
Aug 08, 2023 | 6.613 | 7.197 | 6.613 | 7.168 | 56,717 | +0.55(+8.38%) |
Aug 07, 2023 | 6.642 | 6.672 | 6.458 | 6.613 | 13,296 | -0.06(-0.87%) |
Aug 04, 2023 | 6.827 | 6.903 | 6.672 | 6.672 | 7,320 | -0.12(-1.72%) |
Aug 03, 2023 | 6.740 | 6.953 | 6.651 | 6.788 | 20,116 | +0.08(+1.16%) |
Aug 02, 2023 | 6.827 | 6.856 | 6.672 | 6.710 | 17,381 | -0.15(-2.13%) |