Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.262 | 5.296 | 5.176 | 5.215 | 619,526 | -0.15(-2.85%) |
Aug 30, 2023 | 5.454 | 5.454 | 5.358 | 5.368 | 444,989 | -0.11(-1.92%) |
Aug 29, 2023 | 5.329 | 5.502 | 5.301 | 5.473 | 509,772 | +0.17(+3.25%) |
Aug 28, 2023 | 5.205 | 5.320 | 5.167 | 5.301 | 628,059 | +0.08(+1.47%) |
Aug 25, 2023 | 5.195 | 5.243 | 5.157 | 5.224 | 1,348,698 | +0.01(+0.18%) |
Aug 24, 2023 | 5.243 | 5.258 | 5.186 | 5.215 | 277,633 | -0.07(-1.27%) |
Aug 23, 2023 | 5.176 | 5.286 | 5.148 | 5.281 | 385,670 | +0.13(+2.60%) |
Aug 22, 2023 | 5.128 | 5.157 | 5.066 | 5.148 | 510,796 | +0.06(+1.13%) |
Aug 21, 2023 | 5.071 | 5.090 | 5.004 | 5.090 | 513,691 | +0.00(+0.00%) |
Aug 18, 2023 | 5.023 | 5.104 | 5.004 | 5.090 | 355,604 | +0.08(+1.53%) |
Aug 17, 2023 | 5.090 | 5.104 | 5.009 | 5.014 | 379,575 | -0.06(-1.13%) |
Aug 16, 2023 | 5.119 | 5.157 | 5.061 | 5.071 | 514,775 | -0.07(-1.30%) |
Aug 15, 2023 | 5.176 | 5.191 | 5.133 | 5.138 | 438,628 | -0.05(-0.92%) |
Aug 14, 2023 | 5.262 | 5.262 | 5.167 | 5.186 | 378,324 | -0.10(-1.81%) |
Aug 11, 2023 | 5.281 | 5.329 | 5.262 | 5.281 | 398,116 | -0.01(-0.18%) |
Aug 10, 2023 | 5.291 | 5.372 | 5.272 | 5.291 | 481,883 | +0.06(+1.10%) |
Aug 09, 2023 | 5.329 | 5.334 | 5.224 | 5.234 | 388,920 | -0.12(-2.32%) |
Aug 08, 2023 | 5.320 | 5.368 | 5.296 | 5.358 | 418,029 | -0.05(-0.88%) |
Aug 07, 2023 | 5.473 | 5.473 | 5.372 | 5.406 | 669,707 | -0.06(-1.05%) |
Aug 04, 2023 | 5.502 | 5.573 | 5.439 | 5.463 | 690,916 | -0.06(-1.04%) |
Aug 03, 2023 | 5.636 | 5.636 | 5.502 | 5.521 | 710,415 | -0.11(-2.04%) |
Aug 02, 2023 | 5.655 | 5.683 | 5.578 | 5.636 | 439,911 | -0.06(-1.01%) |
Aug 01, 2023 | 5.722 | 5.731 | 5.655 | 5.693 | 371,064 | -0.11(-1.98%) |
Jul 31, 2023 | 5.856 | 5.856 | 5.769 | 5.808 | 303,596 | -0.01(-0.16%) |
Jul 28, 2023 | 5.779 | 5.827 | 5.746 | 5.817 | 387,626 | +0.06(+1.00%) |
Jul 27, 2023 | 5.884 | 5.884 | 5.750 | 5.760 | 324,357 | -0.15(-2.59%) |
Jul 26, 2023 | 5.923 | 5.951 | 5.884 | 5.913 | 375,840 | -0.01(-0.16%) |
Jul 25, 2023 | 6.018 | 6.023 | 5.913 | 5.923 | 481,221 | -0.09(-1.43%) |
Jul 24, 2023 | 6.009 | 6.109 | 5.970 | 6.009 | 476,546 | +0.01(+0.16%) |
Jul 21, 2023 | 5.894 | 6.009 | 5.884 | 5.999 | 328,834 | +0.18(+3.15%) |
Jul 20, 2023 | 5.816 | 5.854 | 5.778 | 5.816 | 308,227 | +0.02(+0.33%) |
Jul 19, 2023 | 5.825 | 5.858 | 5.764 | 5.797 | 313,684 | +0.02(+0.33%) |
Jul 18, 2023 | 5.863 | 5.891 | 5.778 | 5.778 | 506,424 | -0.10(-1.77%) |
Jul 17, 2023 | 5.788 | 5.891 | 5.743 | 5.882 | 377,590 | +0.08(+1.47%) |
Jul 14, 2023 | 5.863 | 5.863 | 5.783 | 5.797 | 287,413 | -0.04(-0.65%) |
Jul 13, 2023 | 5.769 | 5.882 | 5.750 | 5.835 | 337,082 | +0.11(+1.98%) |
Jul 12, 2023 | 5.825 | 5.882 | 5.721 | 5.721 | 396,441 | -0.01(-0.16%) |
Jul 11, 2023 | 5.655 | 5.740 | 5.589 | 5.731 | 430,634 | -0.01(-0.16%) |
Jul 10, 2023 | 5.806 | 5.816 | 5.721 | 5.740 | 368,394 | -0.07(-1.14%) |
Jul 07, 2023 | 5.740 | 5.863 | 5.740 | 5.806 | 510,105 | +0.08(+1.49%) |
Jul 06, 2023 | 5.816 | 5.844 | 5.670 | 5.721 | 518,629 | -0.19(-3.19%) |
Jul 05, 2023 | 5.957 | 5.972 | 5.868 | 5.910 | 674,681 | -0.31(-5.01%) |
Jul 03, 2023 | 6.109 | 6.264 | 6.080 | 6.222 | 768,684 | +0.22(+3.62%) |
Jun 30, 2023 | 6.033 | 6.085 | 6.005 | 6.005 | 853,273 | +0.06(+0.95%) |
Jun 29, 2023 | 5.929 | 5.957 | 5.882 | 5.948 | 325,765 | +0.04(+0.64%) |
Jun 28, 2023 | 5.986 | 5.986 | 5.882 | 5.910 | 452,014 | -0.10(-1.73%) |
Jun 27, 2023 | 6.090 | 6.118 | 5.972 | 6.014 | 303,432 | -0.08(-1.39%) |
Jun 26, 2023 | 6.090 | 6.134 | 5.995 | 6.099 | 469,995 | +0.03(+0.47%) |
Jun 23, 2023 | 6.024 | 6.099 | 5.976 | 6.071 | 284,931 | +0.01(+0.16%) |
Jun 22, 2023 | 6.146 | 6.146 | 6.057 | 6.061 | 288,681 | -0.14(-2.28%) |
Jun 21, 2023 | 6.061 | 6.222 | 6.042 | 6.203 | 676,440 | +0.10(+1.70%) |
Jun 20, 2023 | 6.024 | 6.113 | 5.995 | 6.099 | 471,490 | +0.07(+1.10%) |
Jun 16, 2023 | 5.939 | 6.033 | 5.910 | 6.033 | 1,048,399 | -0.01(-0.16%) |
Jun 15, 2023 | 5.920 | 6.052 | 5.896 | 6.042 | 545,398 | +0.19(+3.23%) |
Jun 14, 2023 | 5.788 | 5.868 | 5.703 | 5.854 | 1,321,273 | +0.00(+0.00%) |
Jun 13, 2023 | 5.816 | 5.891 | 5.769 | 5.854 | 1,406,534 | +0.07(+1.14%) |
Jun 12, 2023 | 5.986 | 5.986 | 5.769 | 5.788 | 996,042 | -0.22(-3.62%) |
Jun 09, 2023 | 5.948 | 6.075 | 5.939 | 6.005 | 2,201,814 | +0.06(+0.95%) |
Jun 08, 2023 | 5.882 | 5.948 | 5.872 | 5.948 | 310,023 | +0.06(+0.96%) |
Jun 07, 2023 | 5.929 | 5.943 | 5.830 | 5.891 | 898,008 | +0.04(+0.65%) |
Jun 06, 2023 | 5.740 | 5.877 | 5.721 | 5.854 | 540,386 | +0.11(+1.97%) |
Jun 05, 2023 | 5.627 | 5.750 | 5.618 | 5.740 | 488,611 | +0.04(+0.66%) |
Jun 02, 2023 | 5.665 | 5.703 | 5.613 | 5.703 | 423,047 | +0.21(+3.78%) |