Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.700 | 5.710 | 5.643 | 5.660 | 841,412 | -0.07(-1.22%) |
Oct 30, 2023 | 5.730 | 5.800 | 5.720 | 5.730 | 434,799 | -0.07(-1.21%) |
Oct 27, 2023 | 5.810 | 5.820 | 5.750 | 5.800 | 333,989 | -0.02(-0.34%) |
Oct 26, 2023 | 5.750 | 5.830 | 5.750 | 5.820 | 538,747 | +0.08(+1.39%) |
Oct 25, 2023 | 5.810 | 5.820 | 5.730 | 5.740 | 973,209 | -0.07(-1.20%) |
Oct 24, 2023 | 5.840 | 5.846 | 5.770 | 5.810 | 794,890 | -0.09(-1.53%) |
Oct 23, 2023 | 5.880 | 5.960 | 5.870 | 5.900 | 551,620 | +0.03(+0.51%) |
Oct 20, 2023 | 5.970 | 6.040 | 5.860 | 5.870 | 1,331,723 | -0.08(-1.34%) |
Oct 19, 2023 | 5.820 | 5.950 | 5.800 | 5.950 | 1,168,925 | +0.10(+1.71%) |
Oct 18, 2023 | 5.810 | 5.860 | 5.788 | 5.850 | 974,148 | +0.09(+1.56%) |
Oct 17, 2023 | 5.780 | 5.840 | 5.750 | 5.760 | 817,607 | -0.05(-0.86%) |
Oct 16, 2023 | 5.830 | 5.850 | 5.790 | 5.810 | 466,995 | +0.00(+0.00%) |
Oct 13, 2023 | 5.880 | 5.885 | 5.780 | 5.810 | 794,288 | +0.00(+0.00%) |
Oct 12, 2023 | 5.670 | 5.820 | 5.600 | 5.810 | 1,355,915 | +0.13(+2.29%) |
Oct 11, 2023 | 5.670 | 5.690 | 5.650 | 5.680 | 544,678 | -0.04(-0.70%) |
Oct 10, 2023 | 5.770 | 5.770 | 5.690 | 5.720 | 676,431 | -0.10(-1.72%) |
Oct 09, 2023 | 5.790 | 5.860 | 5.790 | 5.820 | 677,343 | +0.03(+0.52%) |
Oct 06, 2023 | 5.790 | 5.840 | 5.760 | 5.790 | 546,452 | -0.04(-0.69%) |
Oct 05, 2023 | 5.690 | 5.859 | 5.690 | 5.830 | 845,475 | +0.15(+2.64%) |
Oct 04, 2023 | 5.670 | 5.710 | 5.631 | 5.680 | 533,639 | -0.09(-1.56%) |
Oct 03, 2023 | 5.800 | 5.810 | 5.710 | 5.770 | 493,526 | +0.00(+0.00%) |
Oct 02, 2023 | 5.620 | 5.770 | 5.620 | 5.770 | 976,449 | +0.20(+3.59%) |
Sep 29, 2023 | 5.820 | 5.878 | 5.550 | 5.570 | 2,199,278 | -0.24(-4.13%) |
Sep 28, 2023 | 5.810 | 5.850 | 5.800 | 5.810 | 265,760 | -0.02(-0.34%) |
Sep 27, 2023 | 5.920 | 5.920 | 5.820 | 5.830 | 658,106 | -0.06(-1.02%) |
Sep 26, 2023 | 5.900 | 5.940 | 5.850 | 5.890 | 605,541 | +0.00(+0.00%) |
Sep 25, 2023 | 5.830 | 5.890 | 5.864 | 5.890 | 431,029 | +0.09(+1.55%) |
Sep 22, 2023 | 5.750 | 5.805 | 5.750 | 5.800 | 595,918 | +0.05(+0.87%) |
Sep 21, 2023 | 5.820 | 5.830 | 5.750 | 5.750 | 891,617 | -0.12(-2.04%) |
Sep 20, 2023 | 5.870 | 5.900 | 5.810 | 5.870 | 690,050 | +0.04(+0.69%) |
Sep 19, 2023 | 5.860 | 5.895 | 5.820 | 5.830 | 577,287 | -0.02(-0.34%) |
Sep 18, 2023 | 5.930 | 5.930 | 5.845 | 5.850 | 771,095 | -0.13(-2.17%) |
Sep 15, 2023 | 5.920 | 6.008 | 5.902 | 5.980 | 700,156 | +0.07(+1.18%) |
Sep 14, 2023 | 5.910 | 5.940 | 5.830 | 5.910 | 697,102 | -0.01(-0.17%) |
Sep 13, 2023 | 5.950 | 5.990 | 5.889 | 5.920 | 767,492 | +0.07(+1.20%) |
Sep 12, 2023 | 5.810 | 5.890 | 5.710 | 5.850 | 2,021,765 | +0.02(+0.34%) |
Sep 11, 2023 | 5.890 | 5.910 | 5.800 | 5.830 | 1,492,668 | -0.10(-1.69%) |
Sep 08, 2023 | 6.000 | 6.000 | 5.880 | 5.930 | 657,766 | -0.04(-0.67%) |
Sep 07, 2023 | 6.040 | 6.080 | 5.950 | 5.970 | 707,471 | -0.08(-1.32%) |
Sep 06, 2023 | 5.970 | 6.080 | 5.970 | 6.050 | 979,219 | +0.11(+1.85%) |
Sep 05, 2023 | 5.990 | 5.990 | 5.890 | 5.940 | 879,794 | +0.02(+0.34%) |
Sep 01, 2023 | 6.020 | 6.070 | 5.920 | 5.920 | 941,181 | -0.07(-1.17%) |
Aug 31, 2023 | 5.970 | 6.100 | 5.940 | 5.990 | 947,739 | -0.03(-0.50%) |
Aug 30, 2023 | 6.000 | 6.066 | 5.980 | 6.020 | 940,298 | +0.04(+0.67%) |
Aug 29, 2023 | 6.060 | 6.090 | 5.980 | 5.980 | 1,662,278 | -0.15(-2.45%) |
Aug 28, 2023 | 6.120 | 6.140 | 6.070 | 6.130 | 783,278 | -0.01(-0.16%) |
Aug 25, 2023 | 6.280 | 6.280 | 6.105 | 6.140 | 843,011 | -0.11(-1.76%) |
Aug 24, 2023 | 6.250 | 6.275 | 6.190 | 6.250 | 773,022 | -0.04(-0.64%) |
Aug 23, 2023 | 6.190 | 6.330 | 6.171 | 6.290 | 835,703 | +0.13(+2.11%) |
Aug 22, 2023 | 6.180 | 6.220 | 6.120 | 6.160 | 560,623 | +0.01(+0.16%) |
Aug 21, 2023 | 6.230 | 6.230 | 6.140 | 6.150 | 945,686 | -0.14(-2.23%) |
Aug 18, 2023 | 6.190 | 6.300 | 6.190 | 6.290 | 1,280,103 | +0.21(+3.45%) |
Aug 17, 2023 | 6.100 | 6.120 | 6.060 | 6.080 | 1,093,710 | -0.08(-1.30%) |
Aug 16, 2023 | 6.150 | 6.199 | 6.100 | 6.160 | 1,511,202 | +0.02(+0.33%) |
Aug 15, 2023 | 6.260 | 6.260 | 6.140 | 6.140 | 1,462,507 | -0.17(-2.69%) |
Aug 14, 2023 | 6.330 | 6.360 | 6.240 | 6.310 | 2,786,950 | -0.13(-2.02%) |
Aug 11, 2023 | 6.460 | 6.510 | 6.400 | 6.440 | 1,340,677 | -0.06(-0.92%) |
Aug 10, 2023 | 6.520 | 6.546 | 6.480 | 6.500 | 1,347,673 | -0.02(-0.31%) |
Aug 09, 2023 | 6.620 | 6.620 | 6.480 | 6.520 | 1,916,054 | -0.13(-1.95%) |
Aug 08, 2023 | 6.610 | 6.690 | 6.540 | 6.650 | 1,597,809 | +0.00(+0.00%) |
Aug 07, 2023 | 6.560 | 6.680 | 6.470 | 6.650 | 2,486,151 | +0.14(+2.15%) |
Aug 04, 2023 | 6.640 | 6.640 | 6.450 | 6.510 | 1,066,282 | +0.04(+0.62%) |
Aug 03, 2023 | 6.520 | 6.520 | 6.422 | 6.470 | 955,560 | -0.04(-0.61%) |
Aug 02, 2023 | 6.700 | 6.700 | 6.470 | 6.510 | 1,696,626 | -0.12(-1.81%) |