Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.500 | 6.140 | 4.820 | 5.990 | 615,340 | +0.50(+9.11%) |
Oct 30, 2023 | 5.430 | 5.570 | 5.430 | 5.490 | 184,771 | -0.04(-0.72%) |
Oct 27, 2023 | 5.540 | 5.540 | 5.425 | 5.530 | 74,348 | +0.02(+0.36%) |
Oct 26, 2023 | 5.350 | 5.585 | 5.350 | 5.510 | 70,878 | +0.19(+3.57%) |
Oct 25, 2023 | 5.470 | 5.575 | 5.300 | 5.320 | 46,322 | -0.18(-3.27%) |
Oct 24, 2023 | 5.410 | 5.530 | 5.300 | 5.500 | 23,768 | +0.12(+2.23%) |
Oct 23, 2023 | 5.310 | 5.410 | 5.300 | 5.380 | 23,085 | -0.01(-0.19%) |
Oct 20, 2023 | 5.370 | 5.550 | 5.350 | 5.390 | 26,848 | -0.03(-0.55%) |
Oct 19, 2023 | 5.320 | 5.450 | 5.300 | 5.420 | 21,331 | +0.06(+1.12%) |
Oct 18, 2023 | 5.450 | 5.455 | 5.360 | 5.360 | 34,779 | -0.05(-0.92%) |
Oct 17, 2023 | 5.520 | 5.585 | 5.410 | 5.410 | 22,378 | -0.06(-1.10%) |
Oct 16, 2023 | 5.530 | 5.590 | 5.360 | 5.470 | 60,920 | +0.03(+0.55%) |
Oct 13, 2023 | 5.590 | 5.590 | 5.340 | 5.440 | 115,941 | -0.08(-1.45%) |
Oct 12, 2023 | 5.710 | 5.710 | 5.500 | 5.520 | 67,457 | -0.16(-2.82%) |
Oct 11, 2023 | 5.910 | 5.930 | 5.610 | 5.680 | 46,174 | -0.30(-5.02%) |
Oct 10, 2023 | 5.950 | 5.990 | 5.830 | 5.980 | 21,660 | +0.05(+0.84%) |
Oct 09, 2023 | 5.970 | 5.970 | 5.820 | 5.930 | 17,804 | -0.07(-1.17%) |
Oct 06, 2023 | 5.720 | 6.070 | 5.700 | 6.000 | 33,808 | +0.22(+3.81%) |
Oct 05, 2023 | 5.780 | 5.850 | 5.705 | 5.780 | 17,082 | -0.01(-0.17%) |
Oct 04, 2023 | 5.800 | 5.825 | 5.700 | 5.790 | 32,752 | -0.06(-1.03%) |
Oct 03, 2023 | 5.770 | 5.960 | 5.770 | 5.850 | 29,581 | -0.04(-0.68%) |
Oct 02, 2023 | 6.080 | 6.186 | 5.840 | 5.890 | 139,905 | -0.16(-2.64%) |
Sep 29, 2023 | 6.430 | 6.505 | 6.050 | 6.050 | 136,534 | -0.38(-5.91%) |
Sep 28, 2023 | 6.420 | 6.510 | 6.270 | 6.430 | 116,436 | +0.11(+1.74%) |
Sep 27, 2023 | 6.360 | 6.360 | 6.210 | 6.320 | 40,774 | -0.03(-0.47%) |
Sep 26, 2023 | 6.350 | 6.445 | 6.305 | 6.350 | 32,126 | -0.08(-1.24%) |
Sep 25, 2023 | 6.290 | 6.430 | 6.310 | 6.430 | 31,523 | +0.20(+3.21%) |
Sep 22, 2023 | 6.450 | 6.480 | 6.200 | 6.230 | 17,352 | -0.25(-3.86%) |
Sep 21, 2023 | 6.610 | 6.610 | 6.350 | 6.480 | 87,378 | -0.13(-1.97%) |
Sep 20, 2023 | 6.430 | 6.640 | 6.430 | 6.610 | 54,626 | +0.11(+1.69%) |
Sep 19, 2023 | 6.710 | 6.710 | 6.440 | 6.500 | 102,321 | -0.19(-2.84%) |
Sep 18, 2023 | 6.810 | 6.860 | 6.620 | 6.690 | 70,108 | -0.31(-4.43%) |
Sep 15, 2023 | 6.600 | 7.000 | 6.500 | 7.000 | 542,765 | +0.37(+5.58%) |
Sep 14, 2023 | 6.470 | 6.650 | 6.340 | 6.630 | 145,801 | +0.21(+3.27%) |
Sep 13, 2023 | 6.060 | 6.420 | 6.010 | 6.420 | 30,208 | +0.29(+4.73%) |
Sep 12, 2023 | 5.970 | 6.180 | 5.880 | 6.130 | 64,361 | +0.06(+0.99%) |
Sep 11, 2023 | 6.250 | 6.270 | 5.990 | 6.070 | 9,733 | -0.12(-1.94%) |
Sep 08, 2023 | 6.280 | 6.380 | 5.990 | 6.190 | 89,784 | -0.13(-2.06%) |
Sep 07, 2023 | 6.310 | 6.340 | 6.032 | 6.320 | 39,226 | -0.08(-1.25%) |
Sep 06, 2023 | 6.380 | 6.480 | 6.320 | 6.400 | 37,627 | -0.03(-0.47%) |
Sep 05, 2023 | 6.310 | 6.500 | 6.260 | 6.430 | 77,614 | +0.04(+0.63%) |
Sep 01, 2023 | 6.480 | 6.490 | 6.300 | 6.390 | 70,178 | -0.01(-0.16%) |
Aug 31, 2023 | 6.170 | 6.450 | 6.010 | 6.400 | 83,364 | +0.23(+3.73%) |
Aug 30, 2023 | 6.170 | 6.440 | 6.070 | 6.170 | 138,123 | +0.07(+1.15%) |
Aug 29, 2023 | 5.940 | 6.100 | 5.800 | 6.100 | 70,705 | +0.10(+1.67%) |
Aug 28, 2023 | 5.590 | 6.000 | 5.590 | 6.000 | 77,814 | +0.41(+7.33%) |
Aug 25, 2023 | 5.640 | 5.640 | 5.530 | 5.590 | 13,822 | -0.06(-1.06%) |
Aug 24, 2023 | 5.540 | 5.650 | 5.540 | 5.650 | 26,757 | +0.05(+0.89%) |
Aug 23, 2023 | 5.390 | 5.600 | 5.350 | 5.600 | 38,103 | +0.21(+3.90%) |
Aug 22, 2023 | 5.480 | 5.480 | 5.250 | 5.390 | 45,828 | -0.07(-1.28%) |
Aug 21, 2023 | 5.130 | 5.499 | 5.090 | 5.460 | 75,722 | +0.37(+7.27%) |
Aug 18, 2023 | 5.070 | 5.130 | 5.050 | 5.090 | 20,189 | -0.03(-0.59%) |
Aug 17, 2023 | 5.220 | 5.220 | 5.030 | 5.120 | 19,561 | -0.03(-0.58%) |
Aug 16, 2023 | 5.010 | 5.190 | 4.920 | 5.150 | 57,298 | +0.10(+1.98%) |
Aug 15, 2023 | 5.090 | 5.090 | 4.840 | 5.050 | 70,594 | -0.11(-2.13%) |
Aug 14, 2023 | 5.200 | 5.240 | 5.040 | 5.160 | 26,168 | -0.07(-1.34%) |
Aug 11, 2023 | 5.090 | 5.250 | 5.040 | 5.230 | 49,571 | +0.14(+2.75%) |
Aug 10, 2023 | 5.100 | 5.230 | 5.000 | 5.090 | 67,505 | +0.06(+1.19%) |
Aug 09, 2023 | 4.960 | 5.060 | 4.940 | 5.030 | 85,630 | +0.07(+1.41%) |
Aug 08, 2023 | 4.900 | 5.040 | 4.895 | 4.960 | 83,933 | +0.04(+0.81%) |
Aug 07, 2023 | 4.980 | 4.980 | 4.850 | 4.920 | 92,415 | -0.07(-1.40%) |
Aug 04, 2023 | 5.040 | 5.080 | 4.960 | 4.990 | 99,170 | -0.04(-0.80%) |
Aug 03, 2023 | 4.990 | 5.090 | 4.970 | 5.030 | 122,941 | +0.02(+0.40%) |
Aug 02, 2023 | 4.900 | 5.060 | 4.850 | 5.010 | 118,169 | +0.07(+1.42%) |