Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.484 | 5.484 | 5.419 | 5.437 | 55,374 | +0.03(+0.52%) |
Oct 30, 2023 | 5.353 | 5.419 | 5.353 | 5.409 | 31,216 | +0.06(+1.05%) |
Oct 27, 2023 | 5.372 | 5.391 | 5.344 | 5.353 | 49,031 | -0.01(-0.17%) |
Oct 26, 2023 | 5.400 | 5.400 | 5.353 | 5.362 | 35,037 | +0.00(+0.00%) |
Oct 25, 2023 | 5.419 | 5.433 | 5.362 | 5.362 | 44,512 | -0.08(-1.55%) |
Oct 24, 2023 | 5.409 | 5.475 | 5.409 | 5.447 | 48,631 | +0.04(+0.69%) |
Oct 23, 2023 | 5.456 | 5.456 | 5.409 | 5.409 | 135,808 | -0.07(-1.20%) |
Oct 20, 2023 | 5.503 | 5.531 | 5.475 | 5.475 | 41,761 | -0.05(-0.85%) |
Oct 19, 2023 | 5.522 | 5.613 | 5.512 | 5.522 | 73,459 | -0.07(-1.17%) |
Oct 18, 2023 | 5.633 | 5.633 | 5.559 | 5.587 | 89,459 | -0.01(-0.25%) |
Oct 17, 2023 | 5.605 | 5.633 | 5.568 | 5.601 | 70,077 | +0.00(+0.08%) |
Oct 16, 2023 | 5.615 | 5.647 | 5.596 | 5.596 | 83,206 | +0.01(+0.17%) |
Oct 13, 2023 | 5.624 | 5.642 | 5.579 | 5.587 | 66,175 | -0.01(-0.17%) |
Oct 12, 2023 | 5.642 | 5.639 | 5.591 | 5.596 | 41,878 | -0.03(-0.49%) |
Oct 11, 2023 | 5.652 | 5.689 | 5.596 | 5.624 | 85,398 | -0.04(-0.74%) |
Oct 10, 2023 | 5.596 | 5.679 | 5.596 | 5.665 | 43,305 | +0.05(+0.91%) |
Oct 09, 2023 | 5.531 | 5.624 | 5.415 | 5.615 | 46,356 | +0.04(+0.66%) |
Oct 06, 2023 | 5.522 | 5.601 | 5.522 | 5.577 | 36,518 | +0.02(+0.33%) |
Oct 05, 2023 | 5.559 | 5.615 | 5.559 | 5.559 | 60,519 | -0.01(-0.17%) |
Oct 04, 2023 | 5.596 | 5.611 | 5.559 | 5.568 | 45,841 | -0.01(-0.17%) |
Oct 03, 2023 | 5.633 | 5.647 | 5.568 | 5.577 | 39,562 | -0.05(-0.82%) |
Oct 02, 2023 | 5.753 | 5.763 | 5.559 | 5.624 | 208,269 | -0.11(-1.94%) |
Sep 29, 2023 | 5.828 | 5.828 | 5.735 | 5.735 | 98,683 | -0.05(-0.80%) |
Sep 28, 2023 | 5.800 | 5.809 | 5.763 | 5.781 | 15,798 | +0.01(+0.23%) |
Sep 27, 2023 | 5.809 | 5.828 | 5.753 | 5.768 | 50,148 | -0.00(-0.06%) |
Sep 26, 2023 | 5.818 | 5.846 | 5.772 | 5.772 | 39,951 | -0.06(-1.11%) |
Sep 25, 2023 | 5.883 | 5.891 | 5.828 | 5.837 | 42,995 | -0.07(-1.23%) |
Sep 22, 2023 | 5.855 | 5.948 | 5.846 | 5.910 | 35,043 | +0.07(+1.25%) |
Sep 21, 2023 | 5.902 | 5.976 | 5.837 | 5.837 | 62,732 | -0.12(-2.02%) |
Sep 20, 2023 | 6.059 | 6.115 | 5.902 | 5.957 | 109,688 | -0.11(-1.83%) |
Sep 19, 2023 | 6.096 | 6.096 | 6.050 | 6.069 | 18,810 | -0.01(-0.15%) |
Sep 18, 2023 | 6.087 | 6.114 | 6.059 | 6.077 | 48,206 | -0.01(-0.15%) |
Sep 15, 2023 | 6.114 | 6.142 | 6.050 | 6.087 | 34,959 | -0.02(-0.30%) |
Sep 14, 2023 | 6.123 | 6.123 | 6.031 | 6.105 | 40,403 | +0.01(+0.15%) |
Sep 13, 2023 | 6.105 | 6.178 | 6.050 | 6.096 | 73,973 | +0.03(+0.48%) |
Sep 12, 2023 | 6.004 | 6.096 | 6.004 | 6.067 | 45,262 | +0.03(+0.43%) |
Sep 11, 2023 | 5.995 | 6.077 | 5.995 | 6.041 | 48,040 | +0.05(+0.77%) |
Sep 08, 2023 | 6.087 | 6.146 | 5.949 | 5.995 | 73,716 | -0.11(-1.80%) |
Sep 07, 2023 | 6.096 | 6.142 | 6.077 | 6.105 | 13,880 | -0.04(-0.60%) |
Sep 06, 2023 | 6.188 | 6.197 | 6.068 | 6.142 | 21,588 | -0.05(-0.74%) |
Sep 05, 2023 | 6.132 | 6.197 | 6.114 | 6.188 | 68,949 | +0.06(+0.90%) |
Sep 01, 2023 | 6.243 | 6.243 | 6.105 | 6.132 | 28,542 | -0.07(-1.18%) |
Aug 31, 2023 | 6.215 | 6.215 | 6.078 | 6.206 | 66,415 | +0.02(+0.30%) |
Aug 30, 2023 | 6.096 | 6.243 | 6.059 | 6.188 | 128,595 | +0.06(+0.90%) |
Aug 29, 2023 | 6.123 | 6.151 | 6.050 | 6.132 | 168,265 | +0.03(+0.46%) |
Aug 28, 2023 | 6.096 | 6.151 | 6.041 | 6.105 | 59,146 | -0.02(-0.30%) |
Aug 25, 2023 | 6.031 | 6.169 | 6.022 | 6.123 | 153,793 | +0.05(+0.76%) |
Aug 24, 2023 | 6.087 | 6.087 | 6.004 | 6.077 | 65,511 | -0.01(-0.15%) |
Aug 23, 2023 | 5.995 | 6.096 | 5.976 | 6.087 | 96,025 | +0.12(+2.00%) |
Aug 22, 2023 | 6.013 | 6.036 | 5.967 | 5.967 | 64,948 | -0.08(-1.37%) |
Aug 21, 2023 | 6.022 | 6.059 | 5.967 | 6.050 | 56,214 | -0.01(-0.15%) |
Aug 18, 2023 | 6.050 | 6.095 | 5.980 | 6.059 | 49,267 | +0.01(+0.15%) |
Aug 17, 2023 | 6.031 | 6.122 | 5.977 | 6.050 | 92,713 | +0.00(+0.00%) |
Aug 16, 2023 | 6.113 | 6.113 | 5.977 | 6.050 | 63,564 | -0.04(-0.60%) |
Aug 15, 2023 | 6.086 | 6.141 | 6.068 | 6.086 | 38,103 | -0.05(-0.74%) |
Aug 14, 2023 | 6.031 | 6.195 | 5.995 | 6.131 | 117,827 | +0.05(+0.75%) |
Aug 11, 2023 | 5.940 | 6.113 | 5.940 | 6.086 | 147,703 | +0.11(+1.83%) |
Aug 10, 2023 | 5.940 | 6.022 | 5.931 | 5.977 | 96,846 | +0.02(+0.31%) |
Aug 09, 2023 | 5.922 | 5.968 | 5.913 | 5.959 | 67,667 | +0.04(+0.61%) |
Aug 08, 2023 | 5.895 | 5.922 | 5.868 | 5.922 | 51,749 | +0.03(+0.46%) |
Aug 07, 2023 | 5.877 | 5.931 | 5.840 | 5.895 | 70,746 | +0.01(+0.15%) |
Aug 04, 2023 | 5.895 | 5.913 | 5.868 | 5.886 | 46,019 | +0.03(+0.47%) |
Aug 03, 2023 | 5.895 | 5.895 | 5.840 | 5.859 | 34,996 | -0.02(-0.31%) |
Aug 02, 2023 | 5.913 | 5.913 | 5.849 | 5.877 | 58,825 | -0.04(-0.62%) |