Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.060 | 5.160 | 5.020 | 5.030 | 110,736 | -0.01(-0.20%) |
Aug 30, 2023 | 5.130 | 5.170 | 5.030 | 5.040 | 178,481 | -0.09(-1.75%) |
Aug 29, 2023 | 5.100 | 5.160 | 5.080 | 5.130 | 81,469 | +0.04(+0.79%) |
Aug 28, 2023 | 5.130 | 5.220 | 5.080 | 5.090 | 209,588 | -0.02(-0.39%) |
Aug 25, 2023 | 5.150 | 5.180 | 5.080 | 5.110 | 108,164 | +0.00(+0.00%) |
Aug 24, 2023 | 5.150 | 5.180 | 5.055 | 5.110 | 155,124 | -0.05(-0.97%) |
Aug 23, 2023 | 5.090 | 5.230 | 5.089 | 5.160 | 166,844 | +0.06(+1.18%) |
Aug 22, 2023 | 5.050 | 5.190 | 5.000 | 5.100 | 304,435 | +0.08(+1.59%) |
Aug 21, 2023 | 5.010 | 5.060 | 4.900 | 5.020 | 200,909 | +0.03(+0.60%) |
Aug 18, 2023 | 5.160 | 5.195 | 4.990 | 4.990 | 347,007 | -0.23(-4.41%) |
Aug 17, 2023 | 5.060 | 5.240 | 5.060 | 5.220 | 210,976 | +0.14(+2.76%) |
Aug 16, 2023 | 5.000 | 5.370 | 5.000 | 5.080 | 231,320 | +0.09(+1.80%) |
Aug 15, 2023 | 5.080 | 5.140 | 4.970 | 4.990 | 265,122 | -0.13(-2.54%) |
Aug 14, 2023 | 5.250 | 5.290 | 5.070 | 5.120 | 208,337 | -0.15(-2.85%) |
Aug 11, 2023 | 5.200 | 5.400 | 5.200 | 5.270 | 335,358 | +0.03(+0.57%) |
Aug 10, 2023 | 5.100 | 5.270 | 4.990 | 5.240 | 356,510 | +0.16(+3.15%) |
Aug 09, 2023 | 6.000 | 6.000 | 4.905 | 5.080 | 522,767 | -1.29(-20.25%) |
Aug 08, 2023 | 6.540 | 6.540 | 6.330 | 6.370 | 139,583 | -0.19(-2.90%) |
Aug 07, 2023 | 6.550 | 6.610 | 6.450 | 6.560 | 97,950 | -0.01(-0.15%) |
Aug 04, 2023 | 6.600 | 6.726 | 6.550 | 6.570 | 89,627 | +0.03(+0.46%) |
Aug 03, 2023 | 6.550 | 6.715 | 6.520 | 6.540 | 121,410 | -0.06(-0.91%) |
Aug 02, 2023 | 6.700 | 6.700 | 6.560 | 6.600 | 116,228 | -0.18(-2.65%) |
Aug 01, 2023 | 6.890 | 6.960 | 6.730 | 6.780 | 160,053 | -0.14(-2.02%) |
Jul 31, 2023 | 6.860 | 6.970 | 6.860 | 6.920 | 117,638 | +0.04(+0.58%) |
Jul 28, 2023 | 6.840 | 6.940 | 6.800 | 6.880 | 130,481 | +0.10(+1.47%) |
Jul 27, 2023 | 7.070 | 7.090 | 6.760 | 6.780 | 254,478 | -0.30(-4.24%) |
Jul 26, 2023 | 7.000 | 7.170 | 7.000 | 7.080 | 139,875 | +0.08(+1.14%) |
Jul 25, 2023 | 6.820 | 7.050 | 6.795 | 7.000 | 244,248 | +0.14(+2.04%) |
Jul 24, 2023 | 6.730 | 6.870 | 6.620 | 6.860 | 149,953 | +0.15(+2.24%) |
Jul 21, 2023 | 6.610 | 6.710 | 6.540 | 6.710 | 187,031 | +0.15(+2.29%) |
Jul 20, 2023 | 6.660 | 6.660 | 6.510 | 6.560 | 195,718 | -0.08(-1.20%) |
Jul 19, 2023 | 6.460 | 6.640 | 6.460 | 6.640 | 155,910 | +0.17(+2.63%) |
Jul 18, 2023 | 6.580 | 6.750 | 6.460 | 6.470 | 206,235 | -0.11(-1.67%) |
Jul 17, 2023 | 6.660 | 6.700 | 6.520 | 6.580 | 224,765 | -0.13(-1.94%) |
Jul 14, 2023 | 6.690 | 6.760 | 6.540 | 6.710 | 212,905 | +0.06(+0.90%) |
Jul 13, 2023 | 6.610 | 6.720 | 6.555 | 6.650 | 205,977 | +0.06(+0.91%) |
Jul 12, 2023 | 6.620 | 6.720 | 6.530 | 6.590 | 214,352 | +0.08(+1.23%) |
Jul 11, 2023 | 6.490 | 6.525 | 6.395 | 6.510 | 234,037 | +0.03(+0.46%) |
Jul 10, 2023 | 6.580 | 6.690 | 6.450 | 6.480 | 181,162 | -0.12(-1.82%) |
Jul 07, 2023 | 6.350 | 6.650 | 6.340 | 6.600 | 449,717 | +0.24(+3.77%) |
Jul 06, 2023 | 6.520 | 6.540 | 6.310 | 6.360 | 240,790 | -0.21(-3.20%) |
Jul 05, 2023 | 6.820 | 6.820 | 6.540 | 6.570 | 332,298 | -0.30(-4.37%) |
Jul 03, 2023 | 6.650 | 6.890 | 6.640 | 6.870 | 218,940 | +0.20(+3.00%) |
Jun 30, 2023 | 6.900 | 6.910 | 6.605 | 6.670 | 280,404 | -0.15(-2.20%) |
Jun 29, 2023 | 6.700 | 6.830 | 6.680 | 6.820 | 279,190 | +0.16(+2.40%) |
Jun 28, 2023 | 6.650 | 6.680 | 6.530 | 6.660 | 270,376 | +0.00(+0.00%) |
Jun 27, 2023 | 6.650 | 6.730 | 6.552 | 6.660 | 315,459 | +0.02(+0.30%) |
Jun 26, 2023 | 6.650 | 6.750 | 6.590 | 6.640 | 257,282 | +0.01(+0.15%) |
Jun 23, 2023 | 6.400 | 6.650 | 6.330 | 6.630 | 881,285 | +0.13(+2.00%) |
Jun 22, 2023 | 6.260 | 6.560 | 6.210 | 6.500 | 457,814 | +0.21(+3.34%) |
Jun 21, 2023 | 5.970 | 6.300 | 5.910 | 6.290 | 559,779 | +0.29(+4.83%) |
Jun 20, 2023 | 6.000 | 6.150 | 5.870 | 6.000 | 1,115,693 | +0.00(+0.00%) |
Jun 16, 2023 | 6.240 | 6.240 | 5.850 | 6.000 | 8,427,146 | -0.20(-3.23%) |