Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.710 | 5.880 | 5.700 | 5.860 | 1,096,349 | +0.18(+3.17%) |
Oct 30, 2023 | 5.850 | 5.890 | 5.630 | 5.680 | 1,216,999 | -0.09(-1.56%) |
Oct 27, 2023 | 5.940 | 5.980 | 5.750 | 5.770 | 1,280,025 | -0.18(-3.03%) |
Oct 26, 2023 | 6.080 | 6.210 | 5.930 | 5.950 | 1,158,900 | -0.09(-1.49%) |
Oct 25, 2023 | 6.330 | 6.330 | 6.040 | 6.040 | 1,136,975 | -0.32(-5.03%) |
Oct 24, 2023 | 6.330 | 6.370 | 6.200 | 6.360 | 1,907,462 | +0.09(+1.44%) |
Oct 23, 2023 | 6.270 | 6.390 | 6.170 | 6.270 | 770,389 | -0.05(-0.79%) |
Oct 20, 2023 | 6.360 | 6.520 | 6.305 | 6.320 | 1,180,130 | -0.02(-0.32%) |
Oct 19, 2023 | 6.440 | 6.500 | 6.330 | 6.340 | 1,054,310 | -0.15(-2.31%) |
Oct 18, 2023 | 6.530 | 6.568 | 6.450 | 6.490 | 994,020 | -0.10(-1.52%) |
Oct 17, 2023 | 6.560 | 6.680 | 6.550 | 6.590 | 1,395,004 | +0.01(+0.15%) |
Oct 16, 2023 | 6.640 | 6.720 | 6.515 | 6.580 | 1,164,489 | +0.01(+0.15%) |
Oct 13, 2023 | 6.180 | 6.650 | 6.100 | 6.570 | 3,540,863 | +0.43(+7.00%) |
Oct 12, 2023 | 6.050 | 6.160 | 5.820 | 6.140 | 4,139,044 | +0.10(+1.66%) |
Oct 11, 2023 | 6.550 | 6.570 | 6.030 | 6.040 | 5,639,209 | -0.45(-6.93%) |
Oct 10, 2023 | 6.500 | 6.650 | 6.450 | 6.490 | 1,767,242 | -0.05(-0.76%) |
Oct 09, 2023 | 6.560 | 6.655 | 6.530 | 6.540 | 845,992 | -0.10(-1.51%) |
Oct 06, 2023 | 6.530 | 6.715 | 6.455 | 6.640 | 1,324,016 | +0.10(+1.53%) |
Oct 05, 2023 | 6.450 | 6.580 | 6.450 | 6.540 | 911,808 | +0.07(+1.08%) |
Oct 04, 2023 | 6.480 | 6.540 | 6.415 | 6.470 | 1,164,092 | -0.01(-0.15%) |
Oct 03, 2023 | 6.610 | 6.655 | 6.455 | 6.480 | 888,333 | -0.17(-2.56%) |
Oct 02, 2023 | 6.740 | 6.820 | 6.630 | 6.650 | 1,085,365 | -0.15(-2.21%) |
Sep 29, 2023 | 6.890 | 6.945 | 6.735 | 6.800 | 1,028,082 | -0.01(-0.15%) |
Sep 28, 2023 | 6.760 | 6.905 | 6.760 | 6.810 | 889,819 | +0.08(+1.19%) |
Sep 27, 2023 | 6.800 | 6.890 | 6.720 | 6.730 | 1,022,915 | -0.03(-0.44%) |
Sep 26, 2023 | 6.990 | 7.020 | 6.730 | 6.760 | 994,362 | -0.27(-3.84%) |
Sep 25, 2023 | 7.020 | 7.080 | 7.010 | 7.030 | 929,157 | -0.04(-0.57%) |
Sep 22, 2023 | 6.980 | 7.130 | 6.980 | 7.070 | 967,827 | +0.09(+1.29%) |
Sep 21, 2023 | 7.040 | 7.065 | 6.930 | 6.980 | 783,720 | -0.14(-1.97%) |
Sep 20, 2023 | 7.190 | 7.260 | 7.120 | 7.120 | 613,651 | +0.00(+0.00%) |
Sep 19, 2023 | 7.220 | 7.295 | 7.080 | 7.120 | 1,257,051 | -0.12(-1.66%) |
Sep 18, 2023 | 7.390 | 7.390 | 7.220 | 7.240 | 584,672 | -0.10(-1.36%) |
Sep 15, 2023 | 7.320 | 7.390 | 7.240 | 7.340 | 3,183,997 | -0.03(-0.41%) |
Sep 14, 2023 | 7.410 | 7.480 | 7.300 | 7.370 | 1,673,072 | +0.01(+0.14%) |
Sep 13, 2023 | 7.490 | 7.595 | 7.350 | 7.360 | 950,349 | -0.17(-2.26%) |
Sep 12, 2023 | 7.370 | 7.540 | 7.370 | 7.530 | 675,015 | +0.15(+2.03%) |
Sep 11, 2023 | 7.410 | 7.460 | 7.305 | 7.380 | 777,148 | -0.04(-0.54%) |
Sep 08, 2023 | 7.500 | 7.510 | 7.420 | 7.420 | 497,474 | -0.10(-1.33%) |
Sep 07, 2023 | 7.610 | 7.640 | 7.510 | 7.520 | 725,757 | -0.08(-1.05%) |
Sep 06, 2023 | 7.610 | 7.680 | 7.560 | 7.600 | 603,415 | -0.01(-0.13%) |
Sep 05, 2023 | 7.660 | 7.730 | 7.580 | 7.610 | 474,147 | -0.10(-1.30%) |
Sep 01, 2023 | 7.650 | 7.745 | 7.625 | 7.710 | 772,989 | +0.10(+1.31%) |
Aug 31, 2023 | 7.810 | 7.830 | 7.580 | 7.610 | 1,480,460 | -0.21(-2.69%) |
Aug 30, 2023 | 7.780 | 7.855 | 7.780 | 7.820 | 502,424 | +0.01(+0.13%) |
Aug 29, 2023 | 7.890 | 7.890 | 7.790 | 7.810 | 966,193 | -0.07(-0.89%) |
Aug 28, 2023 | 7.790 | 7.965 | 7.790 | 7.880 | 622,739 | +0.10(+1.29%) |
Aug 25, 2023 | 7.870 | 7.915 | 7.770 | 7.780 | 434,261 | -0.07(-0.89%) |
Aug 24, 2023 | 7.920 | 8.035 | 7.840 | 7.850 | 766,112 | -0.11(-1.38%) |
Aug 23, 2023 | 7.890 | 7.990 | 7.840 | 7.960 | 434,914 | +0.13(+1.66%) |
Aug 22, 2023 | 7.900 | 7.940 | 7.780 | 7.830 | 465,290 | -0.03(-0.38%) |
Aug 21, 2023 | 7.920 | 7.920 | 7.785 | 7.860 | 555,992 | -0.05(-0.63%) |
Aug 18, 2023 | 7.740 | 7.930 | 7.720 | 7.910 | 539,849 | +0.10(+1.28%) |
Aug 17, 2023 | 7.860 | 7.940 | 7.810 | 7.810 | 680,834 | -0.06(-0.76%) |
Aug 16, 2023 | 8.030 | 8.060 | 7.870 | 7.870 | 604,919 | -0.14(-1.75%) |
Aug 15, 2023 | 8.000 | 8.045 | 7.982 | 8.010 | 704,586 | -0.08(-0.99%) |
Aug 14, 2023 | 8.230 | 8.240 | 8.060 | 8.090 | 485,826 | -0.19(-2.29%) |
Aug 11, 2023 | 8.260 | 8.290 | 8.189 | 8.280 | 657,397 | -0.05(-0.60%) |
Aug 10, 2023 | 8.200 | 8.390 | 8.140 | 8.330 | 1,185,496 | +0.13(+1.59%) |
Aug 09, 2023 | 8.210 | 8.287 | 8.140 | 8.200 | 858,464 | -0.07(-0.85%) |
Aug 08, 2023 | 8.240 | 8.440 | 8.180 | 8.270 | 854,780 | +0.00(+0.00%) |
Aug 07, 2023 | 8.230 | 8.300 | 8.200 | 8.270 | 1,070,359 | +0.07(+0.85%) |
Aug 04, 2023 | 8.070 | 8.330 | 8.070 | 8.200 | 699,959 | +0.10(+1.23%) |
Aug 03, 2023 | 8.130 | 8.130 | 8.005 | 8.100 | 878,081 | -0.11(-1.34%) |
Aug 02, 2023 | 8.150 | 8.260 | 8.140 | 8.210 | 1,014,173 | -0.03(-0.36%) |