Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.440 | 5.560 | 5.420 | 5.490 | 2,055,476 | +0.00(+0.00%) |
Oct 30, 2023 | 5.360 | 5.490 | 5.330 | 5.490 | 2,619,402 | +0.18(+3.39%) |
Oct 27, 2023 | 5.470 | 5.550 | 5.230 | 5.310 | 2,861,077 | -0.15(-2.75%) |
Oct 26, 2023 | 5.510 | 5.580 | 5.380 | 5.460 | 2,409,079 | -0.01(-0.18%) |
Oct 25, 2023 | 5.610 | 5.685 | 5.400 | 5.470 | 1,962,034 | -0.23(-4.04%) |
Oct 24, 2023 | 5.830 | 5.885 | 5.645 | 5.700 | 4,328,924 | -0.06(-1.04%) |
Oct 23, 2023 | 5.700 | 5.940 | 5.640 | 5.760 | 1,880,864 | -0.12(-2.04%) |
Oct 20, 2023 | 5.740 | 5.980 | 5.680 | 5.880 | 1,472,072 | +0.16(+2.80%) |
Oct 19, 2023 | 5.800 | 5.850 | 5.545 | 5.720 | 1,882,902 | -0.14(-2.39%) |
Oct 18, 2023 | 5.800 | 6.010 | 5.720 | 5.860 | 8,378,657 | +0.00(+0.00%) |
Oct 17, 2023 | 5.900 | 6.178 | 5.830 | 5.860 | 10,930,754 | -0.08(-1.35%) |
Oct 16, 2023 | 5.940 | 5.980 | 5.720 | 5.940 | 7,568,957 | +0.00(+0.00%) |
Oct 13, 2023 | 5.930 | 6.071 | 5.810 | 5.940 | 2,710,989 | -0.04(-0.67%) |
Oct 12, 2023 | 6.320 | 6.350 | 5.970 | 5.980 | 2,970,034 | -0.43(-6.71%) |
Oct 11, 2023 | 6.420 | 6.470 | 6.200 | 6.410 | 2,478,648 | +0.01(+0.16%) |
Oct 10, 2023 | 6.100 | 6.420 | 6.060 | 6.400 | 1,656,014 | +0.25(+4.07%) |
Oct 09, 2023 | 6.290 | 6.340 | 6.110 | 6.150 | 1,371,784 | -0.17(-2.69%) |
Oct 06, 2023 | 6.450 | 6.570 | 6.305 | 6.320 | 1,441,034 | -0.31(-4.68%) |
Oct 05, 2023 | 6.180 | 6.640 | 6.080 | 6.630 | 2,571,232 | +0.38(+6.08%) |
Oct 04, 2023 | 6.370 | 6.425 | 6.220 | 6.250 | 1,838,315 | -0.17(-2.65%) |
Oct 03, 2023 | 6.750 | 6.770 | 6.200 | 6.420 | 2,690,569 | -0.35(-5.17%) |
Oct 02, 2023 | 7.010 | 7.060 | 6.690 | 6.770 | 2,671,135 | -0.31(-4.38%) |
Sep 29, 2023 | 7.300 | 7.341 | 7.040 | 7.080 | 1,289,041 | -0.16(-2.21%) |
Sep 28, 2023 | 7.550 | 7.640 | 7.130 | 7.240 | 2,129,707 | -0.28(-3.72%) |
Sep 27, 2023 | 7.330 | 7.540 | 7.200 | 7.520 | 2,053,168 | +0.17(+2.31%) |
Sep 26, 2023 | 7.360 | 7.590 | 7.300 | 7.350 | 2,110,363 | -0.02(-0.27%) |
Sep 25, 2023 | 7.300 | 7.531 | 7.330 | 7.370 | 3,095,844 | +0.02(+0.27%) |
Sep 22, 2023 | 7.210 | 7.370 | 7.065 | 7.350 | 1,949,900 | +0.19(+2.65%) |
Sep 21, 2023 | 7.050 | 7.250 | 6.950 | 7.160 | 1,708,381 | +0.05(+0.70%) |
Sep 20, 2023 | 7.660 | 7.700 | 7.080 | 7.110 | 2,046,161 | -0.54(-7.06%) |
Sep 19, 2023 | 7.500 | 7.820 | 7.450 | 7.650 | 2,694,968 | +0.12(+1.59%) |
Sep 18, 2023 | 7.200 | 7.580 | 7.150 | 7.530 | 6,299,970 | +0.68(+9.93%) |
Sep 15, 2023 | 6.940 | 6.940 | 6.720 | 6.850 | 5,206,465 | -0.07(-1.01%) |
Sep 14, 2023 | 6.900 | 6.980 | 6.750 | 6.920 | 2,419,101 | +0.04(+0.58%) |
Sep 13, 2023 | 6.910 | 6.950 | 6.680 | 6.880 | 3,045,709 | -0.06(-0.86%) |
Sep 12, 2023 | 6.800 | 7.095 | 6.740 | 6.940 | 2,793,936 | +0.10(+1.46%) |
Sep 11, 2023 | 7.050 | 7.095 | 6.820 | 6.840 | 2,686,416 | -0.24(-3.39%) |
Sep 08, 2023 | 6.880 | 7.205 | 6.840 | 7.080 | 2,026,506 | +0.23(+3.36%) |
Sep 07, 2023 | 6.990 | 6.990 | 6.730 | 6.850 | 2,331,485 | -0.15(-2.14%) |
Sep 06, 2023 | 7.050 | 7.140 | 6.870 | 7.000 | 1,416,399 | -0.05(-0.71%) |
Sep 05, 2023 | 7.160 | 7.265 | 6.895 | 7.050 | 2,186,710 | -0.23(-3.16%) |
Sep 01, 2023 | 7.210 | 7.415 | 7.160 | 7.280 | 1,690,290 | +0.17(+2.39%) |
Aug 31, 2023 | 6.920 | 7.260 | 6.920 | 7.110 | 2,289,679 | +0.17(+2.45%) |
Aug 30, 2023 | 7.090 | 7.090 | 6.855 | 6.940 | 2,528,252 | -0.15(-2.12%) |
Aug 29, 2023 | 7.230 | 7.240 | 7.090 | 7.090 | 1,151,705 | -0.18(-2.48%) |
Aug 28, 2023 | 7.260 | 7.360 | 7.145 | 7.270 | 1,143,140 | +0.03(+0.41%) |
Aug 25, 2023 | 7.270 | 7.370 | 7.170 | 7.240 | 1,745,357 | +0.00(+0.00%) |
Aug 24, 2023 | 7.100 | 7.300 | 7.030 | 7.240 | 1,969,979 | +0.12(+1.69%) |
Aug 23, 2023 | 7.310 | 7.405 | 7.085 | 7.120 | 2,956,604 | -0.13(-1.79%) |
Aug 22, 2023 | 7.510 | 7.580 | 7.195 | 7.250 | 1,811,866 | -0.26(-3.46%) |
Aug 21, 2023 | 7.090 | 7.590 | 7.070 | 7.510 | 3,008,417 | +0.39(+5.48%) |
Aug 18, 2023 | 6.940 | 7.140 | 6.920 | 7.120 | 2,552,892 | +0.12(+1.71%) |
Aug 17, 2023 | 6.910 | 7.020 | 6.730 | 7.000 | 2,506,491 | +0.08(+1.16%) |
Aug 16, 2023 | 6.900 | 7.055 | 6.900 | 6.920 | 1,773,978 | -0.02(-0.29%) |
Aug 15, 2023 | 7.150 | 7.165 | 6.885 | 6.940 | 1,831,643 | -0.20(-2.80%) |
Aug 14, 2023 | 6.900 | 7.185 | 6.792 | 7.140 | 1,490,735 | +0.17(+2.44%) |
Aug 11, 2023 | 7.040 | 7.175 | 6.910 | 6.970 | 1,986,895 | -0.10(-1.41%) |
Aug 10, 2023 | 6.980 | 7.140 | 6.945 | 7.070 | 1,733,233 | +0.08(+1.14%) |
Aug 09, 2023 | 7.060 | 7.099 | 6.895 | 6.990 | 1,956,875 | -0.03(-0.43%) |
Aug 08, 2023 | 6.760 | 7.080 | 6.620 | 7.020 | 2,652,978 | +0.31(+4.62%) |
Aug 07, 2023 | 7.600 | 7.625 | 6.680 | 6.710 | 4,687,169 | -0.89(-11.71%) |
Aug 04, 2023 | 7.370 | 7.870 | 6.990 | 7.600 | 5,265,040 | +0.52(+7.34%) |
Aug 03, 2023 | 7.180 | 7.500 | 6.910 | 7.080 | 5,631,997 | +0.13(+1.87%) |
Aug 02, 2023 | 6.870 | 7.110 | 6.780 | 6.950 | 5,165,671 | -0.02(-0.29%) |