Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.710 | 5.810 | 5.650 | 5.770 | 351,304 | +0.07(+1.23%) |
Oct 30, 2023 | 5.700 | 5.760 | 5.670 | 5.700 | 398,451 | +0.07(+1.24%) |
Oct 27, 2023 | 5.610 | 5.690 | 5.580 | 5.630 | 280,098 | +0.02(+0.36%) |
Oct 26, 2023 | 5.520 | 5.670 | 5.520 | 5.610 | 317,009 | +0.08(+1.45%) |
Oct 25, 2023 | 5.520 | 5.600 | 5.480 | 5.530 | 438,215 | -0.01(-0.18%) |
Oct 24, 2023 | 5.680 | 5.740 | 5.420 | 5.540 | 999,324 | -0.10(-1.77%) |
Oct 23, 2023 | 5.780 | 5.865 | 5.605 | 5.640 | 578,284 | -0.20(-3.42%) |
Oct 20, 2023 | 5.900 | 5.920 | 5.820 | 5.840 | 412,736 | -0.05(-0.85%) |
Oct 19, 2023 | 6.060 | 6.060 | 5.890 | 5.890 | 348,066 | -0.21(-3.44%) |
Oct 18, 2023 | 6.170 | 6.170 | 6.080 | 6.100 | 433,590 | -0.14(-2.24%) |
Oct 17, 2023 | 5.930 | 6.260 | 5.905 | 6.240 | 445,778 | +0.29(+4.87%) |
Oct 16, 2023 | 5.940 | 6.017 | 5.870 | 5.950 | 373,222 | +0.06(+1.02%) |
Oct 13, 2023 | 6.000 | 6.075 | 5.880 | 5.890 | 341,319 | -0.11(-1.83%) |
Oct 12, 2023 | 6.040 | 6.060 | 5.940 | 6.000 | 457,808 | -0.07(-1.15%) |
Oct 11, 2023 | 6.100 | 6.150 | 6.005 | 6.070 | 271,168 | -0.03(-0.49%) |
Oct 10, 2023 | 6.230 | 6.325 | 6.100 | 6.100 | 640,022 | -0.09(-1.45%) |
Oct 09, 2023 | 6.110 | 6.220 | 6.110 | 6.190 | 256,043 | +0.04(+0.65%) |
Oct 06, 2023 | 6.060 | 6.190 | 6.035 | 6.150 | 308,992 | +0.06(+0.99%) |
Oct 05, 2023 | 5.990 | 6.115 | 5.970 | 6.090 | 307,453 | +0.10(+1.67%) |
Oct 04, 2023 | 6.020 | 6.045 | 5.970 | 5.990 | 292,289 | -0.05(-0.83%) |
Oct 03, 2023 | 6.120 | 6.170 | 6.010 | 6.040 | 311,016 | -0.11(-1.79%) |
Oct 02, 2023 | 6.150 | 6.200 | 6.090 | 6.150 | 499,343 | -0.05(-0.81%) |
Sep 29, 2023 | 6.350 | 6.350 | 6.180 | 6.200 | 384,755 | -0.06(-0.96%) |
Sep 28, 2023 | 6.250 | 6.340 | 6.250 | 6.260 | 430,073 | +0.02(+0.32%) |
Sep 27, 2023 | 6.230 | 6.340 | 6.195 | 6.240 | 342,394 | +0.08(+1.30%) |
Sep 26, 2023 | 6.190 | 6.250 | 6.150 | 6.160 | 286,797 | -0.07(-1.12%) |
Sep 25, 2023 | 6.100 | 6.260 | 6.225 | 6.230 | 270,319 | +0.02(+0.32%) |
Sep 22, 2023 | 6.250 | 6.280 | 6.160 | 6.210 | 284,801 | -0.05(-0.80%) |
Sep 21, 2023 | 6.320 | 6.400 | 6.250 | 6.260 | 344,817 | +0.00(+0.00%) |
Sep 20, 2023 | 6.330 | 6.360 | 6.260 | 6.260 | 344,074 | -0.03(-0.48%) |
Sep 19, 2023 | 6.430 | 6.450 | 6.260 | 6.290 | 394,522 | -0.13(-2.02%) |
Sep 18, 2023 | 6.540 | 6.600 | 6.420 | 6.420 | 203,442 | -0.11(-1.68%) |
Sep 15, 2023 | 6.550 | 6.610 | 6.510 | 6.530 | 650,761 | -0.01(-0.15%) |
Sep 14, 2023 | 6.530 | 6.600 | 6.450 | 6.540 | 332,179 | +0.10(+1.55%) |
Sep 13, 2023 | 6.480 | 6.500 | 6.370 | 6.440 | 2,266,819 | -0.06(-0.92%) |
Sep 12, 2023 | 6.440 | 6.535 | 6.380 | 6.500 | 235,530 | +0.00(+0.00%) |
Sep 11, 2023 | 6.600 | 6.620 | 6.450 | 6.500 | 700,253 | -0.02(-0.31%) |
Sep 08, 2023 | 6.660 | 6.692 | 6.510 | 6.520 | 214,712 | -0.18(-2.69%) |
Sep 07, 2023 | 6.670 | 6.750 | 6.630 | 6.700 | 267,067 | +0.01(+0.15%) |
Sep 06, 2023 | 6.710 | 6.760 | 6.625 | 6.690 | 181,014 | +0.01(+0.15%) |
Sep 05, 2023 | 6.770 | 6.790 | 6.670 | 6.680 | 185,553 | -0.12(-1.76%) |
Sep 01, 2023 | 6.780 | 6.830 | 6.740 | 6.800 | 116,352 | +0.09(+1.34%) |
Aug 31, 2023 | 6.640 | 6.740 | 6.640 | 6.710 | 286,674 | +0.06(+0.90%) |
Aug 30, 2023 | 6.520 | 6.650 | 6.520 | 6.650 | 165,594 | +0.09(+1.37%) |
Aug 29, 2023 | 6.440 | 6.570 | 6.400 | 6.560 | 176,590 | +0.10(+1.55%) |
Aug 28, 2023 | 6.410 | 6.540 | 6.410 | 6.460 | 224,418 | +0.06(+0.94%) |
Aug 25, 2023 | 6.420 | 6.490 | 6.355 | 6.400 | 189,788 | +0.01(+0.16%) |
Aug 24, 2023 | 6.370 | 6.520 | 6.362 | 6.390 | 210,696 | -0.03(-0.47%) |
Aug 23, 2023 | 6.360 | 6.505 | 6.310 | 6.420 | 365,777 | +0.04(+0.63%) |
Aug 22, 2023 | 6.420 | 6.450 | 6.350 | 6.380 | 279,919 | +0.00(+0.00%) |
Aug 21, 2023 | 6.470 | 6.510 | 6.345 | 6.380 | 218,565 | -0.10(-1.54%) |
Aug 18, 2023 | 6.410 | 6.530 | 6.410 | 6.480 | 209,982 | +0.01(+0.15%) |
Aug 17, 2023 | 6.510 | 6.535 | 6.450 | 6.470 | 246,615 | -0.03(-0.46%) |
Aug 16, 2023 | 6.540 | 6.620 | 6.500 | 6.500 | 293,620 | -0.05(-0.76%) |
Aug 15, 2023 | 6.560 | 6.609 | 6.495 | 6.550 | 434,976 | -0.05(-0.76%) |
Aug 14, 2023 | 6.640 | 6.640 | 6.575 | 6.600 | 247,978 | -0.06(-0.90%) |
Aug 11, 2023 | 6.640 | 6.730 | 6.600 | 6.660 | 210,409 | +0.01(+0.15%) |
Aug 10, 2023 | 6.790 | 6.820 | 6.555 | 6.650 | 310,449 | -0.09(-1.34%) |
Aug 09, 2023 | 7.000 | 7.530 | 6.730 | 6.740 | 620,436 | +0.12(+1.81%) |
Aug 08, 2023 | 6.650 | 6.680 | 6.565 | 6.620 | 351,152 | -0.12(-1.78%) |
Aug 07, 2023 | 6.740 | 6.810 | 6.680 | 6.740 | 213,750 | +0.00(+0.00%) |
Aug 04, 2023 | 6.860 | 6.920 | 6.730 | 6.740 | 177,912 | -0.10(-1.46%) |
Aug 03, 2023 | 6.790 | 6.915 | 6.760 | 6.840 | 173,674 | -0.01(-0.15%) |
Aug 02, 2023 | 6.810 | 6.860 | 6.780 | 6.850 | 156,530 | -0.04(-0.58%) |