Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.620 | 5.704 | 5.590 | 5.660 | 559,893 | +0.09(+1.71%) |
Oct 30, 2023 | 5.550 | 5.620 | 5.530 | 5.565 | 258,601 | +0.19(+3.44%) |
Oct 27, 2023 | 5.370 | 5.430 | 5.340 | 5.380 | 118,349 | -0.02(-0.37%) |
Oct 26, 2023 | 5.460 | 5.470 | 5.390 | 5.400 | 248,750 | +0.06(+1.13%) |
Oct 25, 2023 | 5.360 | 5.385 | 5.320 | 5.340 | 129,974 | +0.03(+0.56%) |
Oct 24, 2023 | 5.310 | 5.360 | 5.280 | 5.310 | 455,790 | +0.20(+3.91%) |
Oct 23, 2023 | 5.170 | 5.170 | 5.085 | 5.110 | 213,841 | -0.12(-2.29%) |
Oct 20, 2023 | 5.320 | 5.330 | 5.230 | 5.230 | 313,336 | -0.11(-2.00%) |
Oct 19, 2023 | 5.390 | 5.410 | 5.330 | 5.337 | 192,100 | -0.09(-1.71%) |
Oct 18, 2023 | 5.570 | 5.570 | 5.420 | 5.430 | 541,320 | -0.18(-3.21%) |
Oct 17, 2023 | 5.500 | 5.660 | 5.500 | 5.610 | 372,580 | -0.09(-1.67%) |
Oct 16, 2023 | 5.650 | 5.720 | 5.650 | 5.705 | 162,851 | +0.08(+1.51%) |
Oct 13, 2023 | 5.650 | 5.650 | 5.590 | 5.620 | 116,720 | -0.02(-0.35%) |
Oct 12, 2023 | 5.720 | 5.750 | 5.630 | 5.640 | 113,580 | -0.11(-1.91%) |
Oct 11, 2023 | 5.750 | 5.760 | 5.702 | 5.750 | 73,930 | -0.01(-0.17%) |
Oct 10, 2023 | 5.730 | 5.800 | 5.710 | 5.760 | 357,616 | +0.07(+1.23%) |
Oct 09, 2023 | 5.580 | 5.690 | 5.580 | 5.690 | 122,443 | +0.03(+0.53%) |
Oct 06, 2023 | 5.550 | 5.680 | 5.500 | 5.660 | 189,378 | -0.04(-0.70%) |
Oct 05, 2023 | 5.690 | 5.710 | 5.650 | 5.700 | 119,551 | +0.01(+0.18%) |
Oct 04, 2023 | 5.710 | 5.710 | 5.630 | 5.690 | 147,027 | -0.11(-1.98%) |
Oct 03, 2023 | 5.810 | 5.850 | 5.760 | 5.805 | 143,461 | -0.25(-4.05%) |
Oct 02, 2023 | 6.170 | 6.170 | 6.040 | 6.050 | 166,251 | -0.20(-3.20%) |
Sep 29, 2023 | 6.320 | 6.360 | 6.236 | 6.250 | 273,136 | +0.14(+2.29%) |
Sep 28, 2023 | 6.090 | 6.140 | 6.060 | 6.110 | 189,262 | +0.13(+2.17%) |
Sep 27, 2023 | 5.990 | 6.030 | 5.970 | 5.980 | 341,653 | +0.14(+2.40%) |
Sep 26, 2023 | 5.860 | 5.900 | 5.830 | 5.840 | 101,389 | -0.00(-0.09%) |
Sep 25, 2023 | 5.840 | 5.850 | 5.830 | 5.845 | 208,556 | +0.05(+0.95%) |
Sep 22, 2023 | 5.790 | 5.890 | 5.790 | 5.790 | 88,722 | +0.07(+1.22%) |
Sep 21, 2023 | 5.730 | 5.750 | 5.690 | 5.720 | 102,345 | -0.14(-2.39%) |
Sep 20, 2023 | 5.910 | 5.970 | 5.860 | 5.860 | 143,661 | +0.12(+2.09%) |
Sep 19, 2023 | 5.770 | 5.780 | 5.710 | 5.740 | 108,638 | +0.03(+0.53%) |
Sep 18, 2023 | 5.700 | 5.750 | 5.670 | 5.710 | 123,472 | -0.10(-1.72%) |
Sep 15, 2023 | 5.855 | 5.900 | 5.800 | 5.810 | 164,573 | +0.01(+0.17%) |
Sep 14, 2023 | 5.810 | 5.840 | 5.770 | 5.800 | 290,396 | +0.14(+2.47%) |
Sep 13, 2023 | 5.700 | 5.718 | 5.660 | 5.660 | 181,389 | -0.10(-1.74%) |
Sep 12, 2023 | 5.740 | 5.760 | 5.720 | 5.760 | 272,692 | +0.07(+1.23%) |
Sep 11, 2023 | 5.680 | 5.720 | 5.660 | 5.690 | 244,024 | +0.20(+3.55%) |
Sep 08, 2023 | 5.520 | 5.544 | 5.490 | 5.495 | 241,699 | -0.08(-1.52%) |
Sep 07, 2023 | 5.660 | 5.660 | 5.570 | 5.580 | 164,943 | -0.19(-3.29%) |
Sep 06, 2023 | 5.800 | 5.830 | 5.750 | 5.770 | 118,312 | -0.04(-0.69%) |
Sep 05, 2023 | 5.840 | 5.900 | 5.800 | 5.810 | 1,388,373 | +0.06(+1.13%) |
Sep 01, 2023 | 5.800 | 5.850 | 5.680 | 5.745 | 300,174 | +0.17(+2.96%) |
Aug 31, 2023 | 5.650 | 5.650 | 5.560 | 5.580 | 243,481 | +0.00(+0.00%) |
Aug 30, 2023 | 5.680 | 5.680 | 5.580 | 5.580 | 199,176 | -0.08(-1.41%) |
Aug 29, 2023 | 5.470 | 5.680 | 5.470 | 5.660 | 161,152 | +0.19(+3.47%) |
Aug 28, 2023 | 5.440 | 5.470 | 5.420 | 5.470 | 267,282 | -0.01(-0.18%) |
Aug 25, 2023 | 5.450 | 5.490 | 5.420 | 5.480 | 187,405 | +0.07(+1.29%) |
Aug 24, 2023 | 5.460 | 5.480 | 5.410 | 5.410 | 519,573 | -0.21(-3.74%) |
Aug 23, 2023 | 5.600 | 5.650 | 5.560 | 5.620 | 325,397 | -0.02(-0.35%) |
Aug 22, 2023 | 5.700 | 5.710 | 5.620 | 5.640 | 323,418 | +0.02(+0.36%) |
Aug 21, 2023 | 5.680 | 5.680 | 5.600 | 5.620 | 376,455 | -0.06(-1.06%) |
Aug 18, 2023 | 5.650 | 5.680 | 5.600 | 5.680 | 357,602 | -0.18(-3.07%) |
Aug 17, 2023 | 5.880 | 5.920 | 5.830 | 5.860 | 436,395 | +0.01(+0.17%) |
Aug 16, 2023 | 5.870 | 5.910 | 5.820 | 5.850 | 234,736 | -0.04(-0.76%) |
Aug 15, 2023 | 5.990 | 5.990 | 5.880 | 5.895 | 162,589 | -0.12(-1.91%) |
Aug 14, 2023 | 6.000 | 6.040 | 5.938 | 6.010 | 277,924 | -0.14(-2.33%) |
Aug 11, 2023 | 6.140 | 6.170 | 6.120 | 6.154 | 33,073 | -0.08(-1.20%) |
Aug 10, 2023 | 6.360 | 6.375 | 6.190 | 6.229 | 69,176 | -0.07(-1.13%) |
Aug 09, 2023 | 6.320 | 6.327 | 6.280 | 6.300 | 80,467 | +0.11(+1.78%) |
Aug 08, 2023 | 6.090 | 6.200 | 6.047 | 6.190 | 110,007 | -0.12(-1.90%) |
Aug 07, 2023 | 6.310 | 6.330 | 6.280 | 6.310 | 59,706 | -0.06(-0.94%) |
Aug 04, 2023 | 6.400 | 6.465 | 6.370 | 6.370 | 65,079 | -0.02(-0.39%) |
Aug 03, 2023 | 6.350 | 6.430 | 6.308 | 6.395 | 87,302 | +0.06(+1.03%) |
Aug 02, 2023 | 6.360 | 6.420 | 6.320 | 6.330 | 143,793 | -0.14(-2.16%) |