Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.560 | 5.560 | 5.462 | 5.485 | 1,525,306 | -0.13(-2.32%) |
Aug 30, 2023 | 5.671 | 5.727 | 5.616 | 5.616 | 1,245,513 | +0.04(+0.67%) |
Aug 29, 2023 | 5.513 | 5.578 | 5.490 | 5.578 | 1,310,319 | +0.08(+1.53%) |
Aug 28, 2023 | 5.411 | 5.518 | 5.401 | 5.495 | 1,462,628 | +0.12(+2.25%) |
Aug 25, 2023 | 5.401 | 5.415 | 5.332 | 5.373 | 1,073,681 | +0.02(+0.35%) |
Aug 24, 2023 | 5.346 | 5.401 | 5.336 | 5.355 | 1,226,612 | -0.02(-0.35%) |
Aug 23, 2023 | 5.318 | 5.383 | 5.318 | 5.373 | 715,070 | +0.07(+1.23%) |
Aug 22, 2023 | 5.355 | 5.364 | 5.308 | 5.308 | 1,008,867 | -0.09(-1.72%) |
Aug 21, 2023 | 5.383 | 5.401 | 5.350 | 5.401 | 1,802,273 | -0.03(-0.51%) |
Aug 18, 2023 | 5.383 | 5.439 | 5.373 | 5.429 | 1,230,354 | +0.01(+0.17%) |
Aug 17, 2023 | 5.439 | 5.467 | 5.411 | 5.420 | 1,164,787 | +0.03(+0.52%) |
Aug 16, 2023 | 5.429 | 5.448 | 5.373 | 5.392 | 1,973,065 | -0.18(-3.18%) |
Aug 15, 2023 | 5.597 | 5.625 | 5.560 | 5.569 | 3,294,468 | -0.02(-0.33%) |
Aug 14, 2023 | 5.569 | 5.606 | 5.536 | 5.588 | 1,265,997 | -0.04(-0.66%) |
Aug 11, 2023 | 5.616 | 5.639 | 5.569 | 5.625 | 899,131 | +0.04(+0.67%) |
Aug 10, 2023 | 5.616 | 5.653 | 5.578 | 5.588 | 1,422,497 | +0.02(+0.31%) |
Aug 09, 2023 | 5.570 | 5.607 | 5.534 | 5.570 | 974,198 | +0.00(+0.00%) |
Aug 08, 2023 | 5.534 | 5.570 | 5.507 | 5.570 | 1,749,091 | -0.08(-1.45%) |
Aug 07, 2023 | 5.616 | 5.652 | 5.593 | 5.652 | 791,567 | +0.08(+1.47%) |
Aug 04, 2023 | 5.525 | 5.607 | 5.507 | 5.570 | 1,647,775 | +0.05(+0.99%) |
Aug 03, 2023 | 5.479 | 5.561 | 5.443 | 5.516 | 3,475,358 | +0.09(+1.68%) |
Aug 02, 2023 | 5.452 | 5.461 | 5.398 | 5.425 | 1,440,555 | -0.14(-2.45%) |
Aug 01, 2023 | 5.634 | 5.643 | 5.534 | 5.561 | 1,584,417 | -0.22(-3.78%) |
Jul 31, 2023 | 5.789 | 5.821 | 5.762 | 5.780 | 1,275,509 | +0.01(+0.16%) |
Jul 28, 2023 | 5.834 | 5.862 | 5.771 | 5.771 | 1,586,702 | +0.14(+2.42%) |
Jul 27, 2023 | 5.680 | 5.680 | 5.598 | 5.634 | 1,870,779 | -0.15(-2.67%) |
Jul 26, 2023 | 5.707 | 5.798 | 5.698 | 5.789 | 1,530,443 | -0.11(-1.85%) |
Jul 25, 2023 | 5.925 | 5.930 | 5.871 | 5.898 | 1,361,214 | -0.05(-0.77%) |
Jul 24, 2023 | 5.907 | 5.962 | 5.889 | 5.944 | 994,923 | +0.02(+0.31%) |
Jul 21, 2023 | 5.971 | 5.978 | 5.916 | 5.925 | 1,048,712 | -0.14(-2.25%) |
Jul 20, 2023 | 6.080 | 6.107 | 6.039 | 6.062 | 923,901 | -0.11(-1.77%) |
Jul 19, 2023 | 6.126 | 6.180 | 6.089 | 6.171 | 2,475,542 | +0.18(+3.04%) |
Jul 18, 2023 | 5.925 | 5.998 | 5.921 | 5.989 | 1,055,983 | +0.07(+1.23%) |
Jul 17, 2023 | 5.871 | 5.925 | 5.866 | 5.916 | 1,012,686 | +0.11(+1.88%) |
Jul 14, 2023 | 5.898 | 5.898 | 5.807 | 5.807 | 1,271,807 | -0.08(-1.39%) |
Jul 13, 2023 | 5.898 | 5.944 | 5.871 | 5.889 | 1,611,213 | +0.10(+1.73%) |
Jul 12, 2023 | 5.725 | 5.816 | 5.716 | 5.789 | 2,372,547 | +0.23(+4.09%) |
Jul 11, 2023 | 5.525 | 5.561 | 5.498 | 5.561 | 1,209,733 | +0.12(+2.17%) |
Jul 10, 2023 | 5.398 | 5.470 | 5.398 | 5.443 | 1,219,836 | -0.01(-0.17%) |
Jul 07, 2023 | 5.398 | 5.479 | 5.393 | 5.452 | 1,748,689 | +0.05(+1.01%) |
Jul 06, 2023 | 5.388 | 5.407 | 5.338 | 5.398 | 1,563,168 | -0.10(-1.82%) |
Jul 05, 2023 | 5.570 | 5.580 | 5.489 | 5.498 | 1,238,738 | -0.19(-3.36%) |
Jul 03, 2023 | 5.680 | 5.707 | 5.661 | 5.689 | 1,225,105 | +0.12(+2.12%) |
Jun 30, 2023 | 5.598 | 5.625 | 5.570 | 5.570 | 2,643,786 | +0.14(+2.51%) |
Jun 29, 2023 | 5.388 | 5.443 | 5.388 | 5.434 | 900,409 | +0.04(+0.67%) |
Jun 28, 2023 | 5.407 | 5.434 | 5.379 | 5.398 | 2,143,456 | +0.04(+0.68%) |
Jun 27, 2023 | 5.361 | 5.388 | 5.334 | 5.361 | 1,251,474 | +0.03(+0.51%) |
Jun 26, 2023 | 5.297 | 5.388 | 5.297 | 5.334 | 1,643,303 | +0.06(+1.21%) |
Jun 23, 2023 | 5.352 | 5.361 | 5.270 | 5.270 | 1,649,501 | -0.14(-2.53%) |
Jun 22, 2023 | 5.425 | 5.452 | 5.379 | 5.407 | 2,255,317 | -0.06(-1.16%) |
Jun 21, 2023 | 5.543 | 5.543 | 5.470 | 5.470 | 2,813,893 | -0.23(-3.99%) |
Jun 20, 2023 | 5.807 | 5.807 | 5.698 | 5.698 | 1,951,662 | -0.30(-5.01%) |
Jun 16, 2023 | 6.026 | 6.035 | 5.998 | 5.998 | 1,950,985 | +0.00(+0.00%) |