Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.710 | 5.747 | 5.682 | 5.738 | 263,654 | +0.04(+0.65%) |
Oct 30, 2023 | 5.645 | 5.710 | 5.627 | 5.701 | 238,329 | +0.07(+1.31%) |
Oct 27, 2023 | 5.581 | 5.631 | 5.571 | 5.627 | 288,707 | +0.06(+1.16%) |
Oct 26, 2023 | 5.571 | 5.618 | 5.544 | 5.562 | 243,187 | -0.04(-0.66%) |
Oct 25, 2023 | 5.618 | 5.664 | 5.581 | 5.599 | 229,428 | -0.04(-0.66%) |
Oct 24, 2023 | 5.608 | 5.678 | 5.553 | 5.636 | 270,371 | +0.03(+0.49%) |
Oct 23, 2023 | 5.553 | 5.657 | 5.484 | 5.608 | 320,040 | +0.04(+0.66%) |
Oct 20, 2023 | 5.571 | 5.599 | 5.553 | 5.571 | 328,630 | -0.01(-0.17%) |
Oct 19, 2023 | 5.627 | 5.712 | 5.581 | 5.581 | 296,181 | -0.08(-1.47%) |
Oct 18, 2023 | 5.692 | 5.701 | 5.618 | 5.664 | 282,807 | -0.01(-0.16%) |
Oct 17, 2023 | 5.728 | 5.752 | 5.618 | 5.673 | 420,447 | -0.09(-1.60%) |
Oct 16, 2023 | 5.839 | 5.863 | 5.710 | 5.765 | 540,195 | -0.11(-1.89%) |
Oct 13, 2023 | 5.969 | 5.973 | 5.839 | 5.876 | 524,412 | -0.09(-1.55%) |
Oct 12, 2023 | 6.015 | 6.041 | 5.950 | 5.969 | 266,217 | -0.05(-0.77%) |
Oct 11, 2023 | 6.070 | 6.131 | 5.992 | 6.015 | 313,604 | -0.05(-0.89%) |
Oct 10, 2023 | 6.105 | 6.133 | 6.069 | 6.069 | 304,230 | -0.04(-0.60%) |
Oct 09, 2023 | 6.123 | 6.133 | 6.068 | 6.105 | 183,874 | -0.05(-0.89%) |
Oct 06, 2023 | 6.060 | 6.206 | 6.050 | 6.160 | 273,455 | +0.05(+0.75%) |
Oct 05, 2023 | 6.151 | 6.168 | 6.073 | 6.114 | 166,799 | -0.03(-0.45%) |
Oct 04, 2023 | 6.032 | 6.169 | 5.996 | 6.142 | 379,231 | +0.11(+1.82%) |
Oct 03, 2023 | 6.014 | 6.087 | 6.009 | 6.032 | 526,100 | +0.02(+0.30%) |
Oct 02, 2023 | 6.041 | 6.078 | 5.968 | 6.014 | 358,744 | -0.01(-0.15%) |
Sep 29, 2023 | 5.986 | 6.078 | 5.986 | 6.023 | 270,249 | +0.07(+1.23%) |
Sep 28, 2023 | 5.950 | 5.996 | 5.904 | 5.950 | 290,665 | -0.01(-0.15%) |
Sep 27, 2023 | 5.996 | 6.023 | 5.959 | 5.959 | 292,383 | -0.02(-0.31%) |
Sep 26, 2023 | 6.023 | 6.057 | 5.959 | 5.977 | 306,126 | -0.05(-0.91%) |
Sep 25, 2023 | 6.069 | 6.069 | 6.014 | 6.032 | 269,650 | -0.03(-0.45%) |
Sep 22, 2023 | 6.078 | 6.134 | 6.050 | 6.060 | 209,852 | +0.01(+0.15%) |
Sep 21, 2023 | 6.114 | 6.114 | 6.050 | 6.050 | 333,626 | -0.07(-1.19%) |
Sep 20, 2023 | 6.114 | 6.148 | 6.114 | 6.123 | 172,368 | +0.01(+0.15%) |
Sep 19, 2023 | 6.114 | 6.123 | 6.087 | 6.114 | 156,865 | +0.01(+0.15%) |
Sep 18, 2023 | 6.078 | 6.123 | 6.078 | 6.105 | 182,344 | +0.01(+0.15%) |
Sep 15, 2023 | 6.069 | 6.123 | 6.060 | 6.096 | 311,971 | +0.01(+0.15%) |
Sep 14, 2023 | 6.114 | 6.131 | 6.070 | 6.087 | 393,118 | -0.03(-0.45%) |
Sep 13, 2023 | 6.096 | 6.123 | 6.069 | 6.114 | 389,616 | +0.01(+0.15%) |
Sep 12, 2023 | 6.114 | 6.133 | 6.087 | 6.105 | 334,201 | -0.05(-0.74%) |
Sep 11, 2023 | 6.206 | 6.215 | 6.123 | 6.151 | 455,569 | -0.05(-0.88%) |
Sep 08, 2023 | 6.187 | 6.218 | 6.169 | 6.206 | 271,856 | +0.03(+0.47%) |
Sep 07, 2023 | 6.213 | 6.223 | 6.177 | 6.177 | 293,032 | -0.05(-0.87%) |
Sep 06, 2023 | 6.258 | 6.272 | 6.222 | 6.231 | 153,895 | -0.03(-0.43%) |
Sep 05, 2023 | 6.240 | 6.321 | 6.240 | 6.258 | 329,721 | +0.05(+0.73%) |
Sep 01, 2023 | 6.240 | 6.249 | 6.186 | 6.213 | 361,471 | +0.01(+0.15%) |
Aug 31, 2023 | 6.222 | 6.222 | 6.177 | 6.204 | 223,052 | +0.02(+0.29%) |
Aug 30, 2023 | 6.222 | 6.222 | 6.186 | 6.186 | 185,253 | -0.03(-0.44%) |
Aug 29, 2023 | 6.177 | 6.222 | 6.154 | 6.213 | 183,004 | +0.05(+0.88%) |
Aug 28, 2023 | 6.159 | 6.177 | 6.113 | 6.159 | 329,074 | -0.01(-0.15%) |
Aug 25, 2023 | 6.177 | 6.231 | 6.131 | 6.168 | 584,835 | -0.05(-0.73%) |
Aug 24, 2023 | 6.267 | 6.276 | 6.177 | 6.213 | 140,558 | -0.03(-0.43%) |
Aug 23, 2023 | 6.213 | 6.257 | 6.204 | 6.240 | 190,474 | +0.03(+0.44%) |
Aug 22, 2023 | 6.231 | 6.231 | 6.195 | 6.213 | 105,949 | -0.02(-0.29%) |
Aug 21, 2023 | 6.258 | 6.258 | 6.186 | 6.231 | 276,461 | +0.02(+0.29%) |
Aug 18, 2023 | 6.303 | 6.308 | 6.086 | 6.213 | 536,002 | -0.09(-1.43%) |
Aug 17, 2023 | 6.330 | 6.338 | 6.276 | 6.303 | 411,117 | -0.01(-0.14%) |
Aug 16, 2023 | 6.367 | 6.386 | 6.294 | 6.312 | 229,279 | -0.08(-1.27%) |
Aug 15, 2023 | 6.394 | 6.394 | 6.358 | 6.394 | 136,143 | +0.01(+0.14%) |
Aug 14, 2023 | 6.475 | 6.484 | 6.358 | 6.385 | 321,317 | -0.09(-1.40%) |
Aug 11, 2023 | 6.421 | 6.493 | 6.421 | 6.475 | 403,968 | +0.05(+0.85%) |
Aug 10, 2023 | 6.457 | 6.473 | 6.394 | 6.421 | 261,274 | -0.03(-0.40%) |
Aug 09, 2023 | 6.473 | 6.482 | 6.428 | 6.446 | 231,843 | -0.01(-0.14%) |
Aug 08, 2023 | 6.482 | 6.496 | 6.446 | 6.455 | 301,050 | -0.04(-0.55%) |
Aug 07, 2023 | 6.455 | 6.509 | 6.428 | 6.491 | 281,143 | +0.04(+0.55%) |
Aug 04, 2023 | 6.437 | 6.455 | 6.411 | 6.455 | 154,418 | +0.05(+0.84%) |
Aug 03, 2023 | 6.411 | 6.411 | 6.357 | 6.402 | 245,612 | +0.00(+0.00%) |
Aug 02, 2023 | 6.402 | 6.420 | 6.339 | 6.402 | 280,122 | -0.01(-0.14%) |