Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.040 | 5.180 | 5.000 | 5.090 | 35,100 | +0.06(+1.19%) |
Oct 30, 2023 | 5.090 | 5.130 | 4.980 | 5.030 | 15,485 | +0.08(+1.62%) |
Oct 27, 2023 | 5.120 | 5.300 | 4.900 | 4.950 | 76,090 | -0.32(-6.07%) |
Oct 26, 2023 | 5.170 | 5.270 | 5.095 | 5.270 | 22,100 | +0.02(+0.38%) |
Oct 25, 2023 | 5.240 | 5.323 | 5.100 | 5.250 | 14,985 | -0.04(-0.76%) |
Oct 24, 2023 | 5.170 | 5.390 | 5.170 | 5.290 | 20,444 | +0.10(+1.93%) |
Oct 23, 2023 | 5.310 | 5.470 | 5.190 | 5.190 | 59,202 | -0.20(-3.67%) |
Oct 20, 2023 | 5.543 | 5.545 | 5.340 | 5.388 | 20,829 | -0.18(-3.27%) |
Oct 19, 2023 | 5.680 | 5.700 | 5.530 | 5.570 | 13,945 | -0.19(-3.30%) |
Oct 18, 2023 | 5.830 | 5.830 | 5.591 | 5.760 | 20,140 | -0.06(-1.03%) |
Oct 17, 2023 | 5.460 | 5.820 | 5.460 | 5.820 | 38,193 | +0.33(+6.01%) |
Oct 16, 2023 | 5.420 | 5.522 | 5.290 | 5.490 | 12,513 | +0.11(+2.04%) |
Oct 13, 2023 | 5.300 | 5.490 | 5.250 | 5.380 | 25,469 | +0.12(+2.24%) |
Oct 12, 2023 | 5.540 | 5.540 | 5.140 | 5.262 | 143,400 | -0.28(-5.02%) |
Oct 11, 2023 | 5.690 | 5.700 | 5.510 | 5.540 | 86,281 | -0.15(-2.64%) |
Oct 10, 2023 | 5.660 | 5.840 | 5.650 | 5.690 | 35,002 | +0.01(+0.18%) |
Oct 09, 2023 | 5.730 | 5.730 | 5.630 | 5.680 | 15,846 | -0.01(-0.18%) |
Oct 06, 2023 | 5.660 | 5.700 | 5.590 | 5.690 | 32,756 | +0.01(+0.18%) |
Oct 05, 2023 | 5.750 | 5.780 | 5.630 | 5.680 | 48,391 | -0.15(-2.57%) |
Oct 04, 2023 | 5.830 | 5.870 | 5.700 | 5.830 | 42,689 | -0.01(-0.17%) |
Oct 03, 2023 | 5.840 | 5.924 | 5.810 | 5.840 | 32,268 | -0.08(-1.27%) |
Oct 02, 2023 | 5.920 | 6.080 | 5.850 | 5.915 | 42,965 | -0.14(-2.39%) |
Sep 29, 2023 | 6.110 | 6.200 | 6.020 | 6.060 | 16,197 | +0.02(+0.33%) |
Sep 28, 2023 | 6.110 | 6.110 | 5.965 | 6.040 | 59,428 | -0.08(-1.31%) |
Sep 27, 2023 | 6.270 | 6.320 | 6.050 | 6.120 | 39,894 | -0.07(-1.13%) |
Sep 26, 2023 | 6.350 | 6.426 | 6.120 | 6.190 | 38,985 | -0.20(-3.13%) |
Sep 25, 2023 | 6.540 | 6.450 | 6.340 | 6.390 | 30,180 | -0.15(-2.29%) |
Sep 22, 2023 | 6.640 | 6.674 | 6.460 | 6.540 | 36,188 | -0.07(-1.06%) |
Sep 21, 2023 | 6.650 | 6.720 | 6.580 | 6.610 | 36,792 | -0.10(-1.49%) |
Sep 20, 2023 | 6.750 | 6.850 | 6.710 | 6.710 | 26,140 | -0.06(-0.89%) |
Sep 19, 2023 | 6.670 | 6.770 | 6.640 | 6.770 | 29,134 | +0.05(+0.74%) |
Sep 18, 2023 | 6.960 | 6.960 | 6.685 | 6.720 | 45,416 | -0.27(-3.86%) |
Sep 15, 2023 | 7.080 | 7.170 | 6.950 | 6.990 | 25,145 | -0.20(-2.78%) |
Sep 14, 2023 | 6.960 | 7.210 | 6.936 | 7.190 | 47,583 | +0.24(+3.45%) |
Sep 13, 2023 | 7.040 | 7.150 | 6.850 | 6.950 | 29,509 | -0.15(-2.11%) |
Sep 12, 2023 | 7.250 | 7.360 | 7.000 | 7.100 | 25,176 | -0.16(-2.20%) |
Sep 11, 2023 | 6.820 | 7.440 | 6.820 | 7.260 | 53,986 | +0.46(+6.76%) |
Sep 08, 2023 | 7.000 | 7.040 | 6.800 | 6.800 | 32,693 | -0.20(-2.86%) |
Sep 07, 2023 | 6.990 | 7.000 | 6.820 | 7.000 | 30,640 | -0.03(-0.43%) |
Sep 06, 2023 | 7.080 | 7.210 | 6.960 | 7.030 | 47,390 | -0.09(-1.26%) |
Sep 05, 2023 | 7.020 | 7.190 | 6.970 | 7.120 | 19,856 | +0.00(+0.00%) |
Sep 01, 2023 | 7.190 | 7.369 | 7.080 | 7.120 | 19,044 | -0.03(-0.42%) |
Aug 31, 2023 | 7.170 | 7.310 | 7.060 | 7.150 | 23,367 | +0.01(+0.14%) |
Aug 30, 2023 | 7.020 | 7.280 | 7.020 | 7.140 | 18,122 | -0.02(-0.28%) |
Aug 29, 2023 | 6.960 | 7.259 | 6.960 | 7.160 | 26,357 | +0.21(+3.02%) |
Aug 28, 2023 | 7.010 | 7.138 | 6.900 | 6.950 | 30,323 | -0.10(-1.42%) |
Aug 25, 2023 | 6.910 | 7.250 | 6.890 | 7.050 | 32,537 | +0.15(+2.17%) |
Aug 24, 2023 | 7.050 | 7.080 | 6.870 | 6.900 | 54,785 | -0.17(-2.40%) |
Aug 23, 2023 | 7.390 | 7.390 | 7.020 | 7.070 | 48,878 | -0.33(-4.46%) |
Aug 22, 2023 | 7.410 | 7.490 | 7.270 | 7.400 | 117,547 | -0.20(-2.63%) |
Aug 21, 2023 | 7.510 | 7.646 | 7.326 | 7.600 | 47,323 | +0.04(+0.53%) |
Aug 18, 2023 | 7.610 | 7.610 | 7.400 | 7.560 | 40,612 | -0.08(-1.05%) |
Aug 17, 2023 | 7.710 | 7.910 | 7.606 | 7.640 | 22,892 | -0.06(-0.79%) |
Aug 16, 2023 | 7.770 | 7.917 | 7.700 | 7.701 | 18,301 | -0.16(-2.02%) |
Aug 15, 2023 | 7.950 | 7.950 | 7.730 | 7.860 | 45,541 | -0.14(-1.75%) |
Aug 14, 2023 | 8.130 | 8.181 | 7.750 | 8.000 | 32,406 | -0.13(-1.60%) |
Aug 11, 2023 | 7.950 | 8.200 | 7.830 | 8.130 | 65,478 | +0.17(+2.14%) |
Aug 10, 2023 | 8.860 | 8.860 | 7.850 | 7.960 | 161,000 | -0.73(-8.40%) |
Aug 09, 2023 | 10.13 | 10.13 | 8.360 | 8.690 | 315,236 | -1.43(-14.13%) |
Aug 08, 2023 | 10.20 | 10.47 | 10.00 | 10.12 | 54,364 | +0.00(+0.00%) |
Aug 07, 2023 | 10.52 | 10.52 | 10.06 | 10.12 | 41,172 | -0.24(-2.32%) |
Aug 04, 2023 | 10.77 | 10.88 | 10.20 | 10.36 | 45,402 | -0.22(-2.08%) |
Aug 03, 2023 | 10.46 | 10.90 | 10.46 | 10.58 | 46,509 | -0.01(-0.09%) |
Aug 02, 2023 | 11.27 | 11.27 | 10.35 | 10.59 | 83,963 | -0.59(-5.28%) |