Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.730 | 5.930 | 5.635 | 5.830 | 538,589 | +0.12(+2.10%) |
Oct 30, 2023 | 5.720 | 5.800 | 5.640 | 5.710 | 831,745 | +0.08(+1.42%) |
Oct 27, 2023 | 5.700 | 5.720 | 5.570 | 5.630 | 902,485 | -0.07(-1.23%) |
Oct 26, 2023 | 5.560 | 5.825 | 5.560 | 5.700 | 1,179,818 | +0.18(+3.26%) |
Oct 25, 2023 | 5.590 | 5.670 | 5.500 | 5.520 | 2,011,326 | -0.13(-2.30%) |
Oct 24, 2023 | 5.280 | 5.685 | 5.230 | 5.650 | 2,252,794 | +0.44(+8.45%) |
Oct 23, 2023 | 5.280 | 5.370 | 5.110 | 5.210 | 1,362,828 | -0.15(-2.80%) |
Oct 20, 2023 | 5.530 | 5.620 | 5.250 | 5.360 | 1,232,550 | -0.17(-3.07%) |
Oct 19, 2023 | 6.030 | 6.035 | 5.420 | 5.530 | 3,398,311 | -0.54(-8.90%) |
Oct 18, 2023 | 6.190 | 6.200 | 6.060 | 6.070 | 419,300 | -0.19(-3.04%) |
Oct 17, 2023 | 6.270 | 6.435 | 6.100 | 6.260 | 453,731 | +0.05(+0.81%) |
Oct 16, 2023 | 6.230 | 6.287 | 6.150 | 6.210 | 452,606 | +0.05(+0.81%) |
Oct 13, 2023 | 6.250 | 6.390 | 6.135 | 6.160 | 493,026 | -0.12(-1.91%) |
Oct 12, 2023 | 6.620 | 6.620 | 6.265 | 6.280 | 389,115 | -0.31(-4.70%) |
Oct 11, 2023 | 6.650 | 6.730 | 6.450 | 6.590 | 406,959 | -0.05(-0.75%) |
Oct 10, 2023 | 6.560 | 6.770 | 6.540 | 6.640 | 484,890 | +0.10(+1.53%) |
Oct 09, 2023 | 6.560 | 6.625 | 6.400 | 6.540 | 431,000 | -0.08(-1.21%) |
Oct 06, 2023 | 6.270 | 6.630 | 6.250 | 6.620 | 879,190 | +0.31(+4.91%) |
Oct 05, 2023 | 6.380 | 6.435 | 6.195 | 6.310 | 661,138 | -0.07(-1.10%) |
Oct 04, 2023 | 6.350 | 6.470 | 6.220 | 6.380 | 667,763 | +0.02(+0.31%) |
Oct 03, 2023 | 6.520 | 6.540 | 6.300 | 6.360 | 867,175 | -0.21(-3.20%) |
Oct 02, 2023 | 6.840 | 6.840 | 6.500 | 6.570 | 922,789 | -0.30(-4.37%) |
Sep 29, 2023 | 6.940 | 6.960 | 6.750 | 6.870 | 560,072 | -0.03(-0.43%) |
Sep 28, 2023 | 6.860 | 6.980 | 6.830 | 6.900 | 341,178 | +0.06(+0.88%) |
Sep 27, 2023 | 6.810 | 6.870 | 6.695 | 6.840 | 646,577 | +0.07(+1.03%) |
Sep 26, 2023 | 6.980 | 7.060 | 6.730 | 6.770 | 429,367 | -0.21(-3.01%) |
Sep 25, 2023 | 6.890 | 7.020 | 6.960 | 6.980 | 563,875 | +0.04(+0.58%) |
Sep 22, 2023 | 6.880 | 7.015 | 6.785 | 6.940 | 351,717 | +0.07(+1.02%) |
Sep 21, 2023 | 7.110 | 7.110 | 6.850 | 6.870 | 487,883 | -0.31(-4.32%) |
Sep 20, 2023 | 7.150 | 7.400 | 7.000 | 7.180 | 1,121,575 | +0.03(+0.42%) |
Sep 19, 2023 | 6.980 | 7.160 | 6.780 | 7.150 | 1,297,502 | +0.14(+2.00%) |
Sep 18, 2023 | 7.030 | 7.125 | 6.970 | 7.010 | 1,177,275 | +0.00(+0.00%) |
Sep 15, 2023 | 6.880 | 7.095 | 6.860 | 7.010 | 1,255,607 | +0.14(+2.04%) |
Sep 14, 2023 | 6.950 | 7.030 | 6.835 | 6.870 | 550,770 | -0.04(-0.58%) |
Sep 13, 2023 | 7.030 | 7.110 | 6.872 | 6.910 | 603,525 | -0.13(-1.85%) |
Sep 12, 2023 | 7.150 | 7.280 | 6.950 | 7.040 | 783,479 | -0.18(-2.49%) |
Sep 11, 2023 | 7.210 | 7.350 | 7.170 | 7.220 | 509,604 | +0.02(+0.28%) |
Sep 08, 2023 | 7.230 | 7.310 | 7.130 | 7.200 | 713,953 | -0.03(-0.41%) |
Sep 07, 2023 | 7.220 | 7.310 | 7.120 | 7.230 | 766,475 | -0.02(-0.28%) |
Sep 06, 2023 | 7.610 | 7.740 | 7.190 | 7.250 | 2,280,813 | -0.37(-4.86%) |
Sep 05, 2023 | 7.850 | 7.850 | 7.550 | 7.620 | 486,978 | -0.28(-3.54%) |
Sep 01, 2023 | 8.220 | 8.360 | 7.875 | 7.900 | 551,633 | -0.31(-3.78%) |
Aug 31, 2023 | 8.400 | 8.435 | 8.130 | 8.210 | 830,406 | -0.20(-2.38%) |
Aug 30, 2023 | 8.040 | 8.560 | 8.040 | 8.410 | 824,806 | +0.32(+3.96%) |
Aug 29, 2023 | 7.880 | 8.215 | 7.830 | 8.090 | 661,888 | +0.21(+2.66%) |
Aug 28, 2023 | 7.600 | 7.935 | 7.559 | 7.880 | 657,669 | +0.31(+4.10%) |
Aug 25, 2023 | 7.680 | 7.680 | 7.495 | 7.570 | 527,767 | +0.00(+0.00%) |
Aug 24, 2023 | 7.600 | 7.660 | 7.520 | 7.570 | 482,448 | -0.07(-0.92%) |
Aug 23, 2023 | 7.930 | 8.000 | 7.615 | 7.640 | 559,346 | -0.27(-3.41%) |
Aug 22, 2023 | 7.830 | 7.980 | 7.740 | 7.910 | 750,187 | +0.14(+1.80%) |
Aug 21, 2023 | 7.560 | 7.790 | 7.520 | 7.770 | 561,093 | +0.17(+2.24%) |
Aug 18, 2023 | 7.650 | 7.685 | 7.480 | 7.600 | 532,883 | +0.01(+0.13%) |
Aug 17, 2023 | 7.650 | 7.740 | 7.250 | 7.590 | 1,094,542 | -0.07(-0.91%) |
Aug 16, 2023 | 7.990 | 8.050 | 7.650 | 7.660 | 721,504 | -0.32(-4.01%) |
Aug 15, 2023 | 8.010 | 8.070 | 7.811 | 7.980 | 1,238,199 | -0.06(-0.75%) |
Aug 14, 2023 | 8.120 | 8.300 | 8.020 | 8.040 | 848,890 | -0.12(-1.47%) |
Aug 11, 2023 | 8.250 | 8.305 | 8.100 | 8.160 | 792,323 | -0.09(-1.09%) |
Aug 10, 2023 | 8.110 | 8.370 | 7.970 | 8.250 | 1,157,334 | +0.19(+2.36%) |
Aug 09, 2023 | 8.700 | 9.030 | 8.000 | 8.060 | 1,825,264 | -0.62(-7.14%) |
Aug 08, 2023 | 8.870 | 8.875 | 8.585 | 8.680 | 1,144,340 | -0.29(-3.23%) |
Aug 07, 2023 | 9.000 | 9.080 | 8.862 | 8.970 | 498,760 | -0.02(-0.22%) |
Aug 04, 2023 | 9.200 | 9.220 | 8.940 | 8.990 | 968,314 | -0.20(-2.18%) |
Aug 03, 2023 | 9.140 | 9.230 | 9.040 | 9.190 | 384,455 | +0.01(+0.11%) |
Aug 02, 2023 | 9.310 | 9.450 | 9.080 | 9.180 | 636,886 | -0.19(-2.03%) |