Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.290 | 5.300 | 5.261 | 5.280 | 181,650 | +0.01(+0.18%) |
Aug 30, 2023 | 5.280 | 5.295 | 5.251 | 5.270 | 160,395 | +0.00(+0.00%) |
Aug 29, 2023 | 5.251 | 5.290 | 5.231 | 5.270 | 220,357 | +0.02(+0.37%) |
Aug 28, 2023 | 5.241 | 5.251 | 5.231 | 5.251 | 96,370 | +0.02(+0.37%) |
Aug 25, 2023 | 5.241 | 5.251 | 5.222 | 5.231 | 122,953 | -0.03(-0.56%) |
Aug 24, 2023 | 5.270 | 5.270 | 5.236 | 5.261 | 91,725 | -0.01(-0.18%) |
Aug 23, 2023 | 5.280 | 5.287 | 5.251 | 5.270 | 122,867 | +0.00(+0.00%) |
Aug 22, 2023 | 5.270 | 5.329 | 5.261 | 5.270 | 79,073 | +0.00(+0.00%) |
Aug 21, 2023 | 5.300 | 5.300 | 5.241 | 5.270 | 92,437 | -0.05(-0.92%) |
Aug 18, 2023 | 5.339 | 5.376 | 5.309 | 5.319 | 120,938 | -0.02(-0.36%) |
Aug 17, 2023 | 5.348 | 5.358 | 5.319 | 5.339 | 110,786 | +0.00(+0.00%) |
Aug 16, 2023 | 5.378 | 5.407 | 5.339 | 5.339 | 147,834 | -0.06(-1.08%) |
Aug 15, 2023 | 5.387 | 5.415 | 5.378 | 5.397 | 109,679 | +0.00(+0.00%) |
Aug 14, 2023 | 5.368 | 5.426 | 5.368 | 5.397 | 151,244 | -0.01(-0.18%) |
Aug 11, 2023 | 5.416 | 5.426 | 5.389 | 5.407 | 109,573 | +0.01(+0.18%) |
Aug 10, 2023 | 5.407 | 5.465 | 5.387 | 5.397 | 162,156 | -0.03(-0.54%) |
Aug 09, 2023 | 5.378 | 5.436 | 5.348 | 5.426 | 244,162 | +0.08(+1.42%) |
Aug 08, 2023 | 5.321 | 5.370 | 5.321 | 5.350 | 205,844 | +0.01(+0.18%) |
Aug 07, 2023 | 5.408 | 5.418 | 5.321 | 5.341 | 239,693 | -0.07(-1.26%) |
Aug 04, 2023 | 5.379 | 5.408 | 5.369 | 5.408 | 140,774 | +0.04(+0.72%) |
Aug 03, 2023 | 5.467 | 5.467 | 5.360 | 5.370 | 255,946 | -0.10(-1.78%) |
Aug 02, 2023 | 5.496 | 5.496 | 5.438 | 5.467 | 143,476 | -0.03(-0.53%) |
Aug 01, 2023 | 5.554 | 5.554 | 5.476 | 5.496 | 253,530 | -0.06(-1.05%) |
Jul 31, 2023 | 5.593 | 5.622 | 5.535 | 5.554 | 246,039 | +0.00(+0.00%) |
Jul 28, 2023 | 5.564 | 5.622 | 5.506 | 5.554 | 188,361 | +0.03(+0.53%) |
Jul 27, 2023 | 5.544 | 5.554 | 5.515 | 5.525 | 516,342 | -0.04(-0.70%) |
Jul 26, 2023 | 5.535 | 5.574 | 5.535 | 5.564 | 109,246 | +0.03(+0.53%) |
Jul 25, 2023 | 5.525 | 5.554 | 5.515 | 5.535 | 202,911 | -0.02(-0.35%) |
Jul 24, 2023 | 5.554 | 5.574 | 5.525 | 5.554 | 145,843 | +0.00(+0.00%) |
Jul 21, 2023 | 5.535 | 5.612 | 5.525 | 5.554 | 222,720 | +0.02(+0.35%) |
Jul 20, 2023 | 5.554 | 5.559 | 5.525 | 5.535 | 171,851 | -0.04(-0.70%) |
Jul 19, 2023 | 5.574 | 5.583 | 5.535 | 5.574 | 162,964 | +0.01(+0.17%) |
Jul 18, 2023 | 5.544 | 5.583 | 5.544 | 5.564 | 68,946 | +0.01(+0.17%) |
Jul 17, 2023 | 5.564 | 5.564 | 5.525 | 5.554 | 106,846 | +0.01(+0.18%) |
Jul 14, 2023 | 5.583 | 5.603 | 5.544 | 5.544 | 26,566 | -0.04(-0.66%) |
Jul 13, 2023 | 5.591 | 5.598 | 5.572 | 5.581 | 28,055 | +0.01(+0.17%) |
Jul 12, 2023 | 5.591 | 5.618 | 5.562 | 5.572 | 67,647 | +0.01(+0.17%) |
Jul 11, 2023 | 5.552 | 5.570 | 5.552 | 5.562 | 34,106 | -0.01(-0.17%) |
Jul 10, 2023 | 5.552 | 5.581 | 5.527 | 5.572 | 93,719 | +0.01(+0.26%) |
Jul 07, 2023 | 5.485 | 5.572 | 5.465 | 5.557 | 166,538 | +0.07(+1.32%) |
Jul 06, 2023 | 5.494 | 5.504 | 5.436 | 5.485 | 144,298 | -0.06(-1.05%) |
Jul 05, 2023 | 5.552 | 5.591 | 5.518 | 5.543 | 191,608 | +0.00(+0.00%) |
Jul 03, 2023 | 5.543 | 5.552 | 5.523 | 5.543 | 38,799 | +0.03(+0.53%) |
Jun 30, 2023 | 5.552 | 5.552 | 5.456 | 5.514 | 224,331 | -0.02(-0.35%) |
Jun 29, 2023 | 5.562 | 5.572 | 5.514 | 5.533 | 111,121 | -0.02(-0.35%) |
Jun 28, 2023 | 5.533 | 5.591 | 5.528 | 5.552 | 140,869 | +0.00(+0.00%) |
Jun 27, 2023 | 5.514 | 5.562 | 5.514 | 5.552 | 125,209 | +0.06(+1.06%) |
Jun 26, 2023 | 5.485 | 5.494 | 5.465 | 5.494 | 53,462 | +0.03(+0.53%) |
Jun 23, 2023 | 5.446 | 5.485 | 5.446 | 5.465 | 132,740 | +0.03(+0.53%) |
Jun 22, 2023 | 5.436 | 5.446 | 5.417 | 5.436 | 93,827 | +0.01(+0.18%) |
Jun 21, 2023 | 5.427 | 5.438 | 5.417 | 5.427 | 126,909 | +0.00(+0.00%) |
Jun 20, 2023 | 5.417 | 5.441 | 5.414 | 5.427 | 131,798 | +0.02(+0.36%) |
Jun 16, 2023 | 5.456 | 5.456 | 5.407 | 5.407 | 107,372 | -0.03(-0.53%) |
Jun 15, 2023 | 5.427 | 5.456 | 5.422 | 5.436 | 80,446 | +0.00(+0.00%) |
Jun 14, 2023 | 5.417 | 5.464 | 5.417 | 5.436 | 92,414 | +0.00(+0.00%) |
Jun 13, 2023 | 5.456 | 5.464 | 5.417 | 5.436 | 62,955 | -0.03(-0.50%) |
Jun 12, 2023 | 5.473 | 5.473 | 5.444 | 5.463 | 93,612 | +0.00(+0.00%) |
Jun 09, 2023 | 5.463 | 5.473 | 5.444 | 5.463 | 71,384 | +0.02(+0.35%) |
Jun 08, 2023 | 5.434 | 5.483 | 5.434 | 5.444 | 89,776 | +0.01(+0.18%) |
Jun 07, 2023 | 5.444 | 5.449 | 5.415 | 5.434 | 86,242 | +0.00(+0.00%) |
Jun 06, 2023 | 5.425 | 5.444 | 5.405 | 5.434 | 132,075 | +0.01(+0.18%) |
Jun 05, 2023 | 5.386 | 5.425 | 5.377 | 5.425 | 79,271 | +0.04(+0.72%) |
Jun 02, 2023 | 5.425 | 5.434 | 5.377 | 5.386 | 74,934 | -0.01(-0.18%) |