Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.700 | 5.820 | 5.410 | 5.480 | 20,064 | -0.22(-3.86%) |
Aug 30, 2023 | 5.680 | 5.853 | 5.575 | 5.700 | 12,402 | -0.01(-0.18%) |
Aug 29, 2023 | 5.680 | 5.900 | 5.640 | 5.710 | 18,474 | +0.00(+0.00%) |
Aug 28, 2023 | 5.740 | 5.864 | 5.560 | 5.710 | 11,247 | -0.06(-1.04%) |
Aug 25, 2023 | 5.760 | 5.860 | 5.680 | 5.770 | 19,823 | +0.05(+0.87%) |
Aug 24, 2023 | 5.480 | 5.720 | 5.465 | 5.720 | 44,449 | +0.08(+1.42%) |
Aug 23, 2023 | 5.510 | 5.650 | 5.340 | 5.640 | 31,721 | +0.15(+2.73%) |
Aug 22, 2023 | 5.650 | 5.660 | 5.430 | 5.490 | 10,359 | -0.06(-1.08%) |
Aug 21, 2023 | 5.580 | 5.685 | 5.500 | 5.550 | 29,147 | +0.02(+0.36%) |
Aug 18, 2023 | 5.490 | 5.610 | 5.341 | 5.530 | 32,296 | +0.03(+0.55%) |
Aug 17, 2023 | 5.550 | 6.169 | 5.290 | 5.500 | 57,246 | -0.05(-0.90%) |
Aug 16, 2023 | 6.100 | 6.099 | 5.540 | 5.550 | 38,246 | -0.05(-0.89%) |
Aug 15, 2023 | 5.740 | 5.825 | 5.520 | 5.600 | 34,421 | -0.16(-2.78%) |
Aug 14, 2023 | 5.840 | 6.110 | 5.670 | 5.760 | 26,427 | -0.24(-4.00%) |
Aug 11, 2023 | 6.010 | 6.290 | 5.880 | 6.000 | 33,955 | -0.09(-1.56%) |
Aug 10, 2023 | 6.410 | 6.500 | 6.040 | 6.095 | 25,520 | -0.32(-4.91%) |
Aug 09, 2023 | 7.160 | 7.270 | 6.340 | 6.410 | 29,251 | -0.66(-9.34%) |
Aug 08, 2023 | 6.930 | 7.200 | 6.900 | 7.070 | 15,767 | +0.12(+1.73%) |
Aug 07, 2023 | 7.040 | 7.220 | 6.900 | 6.950 | 8,998 | +0.04(+0.58%) |
Aug 04, 2023 | 7.110 | 7.570 | 6.840 | 6.910 | 77,965 | -0.31(-4.29%) |
Aug 03, 2023 | 6.990 | 7.270 | 6.990 | 7.220 | 27,513 | +0.24(+3.44%) |
Aug 02, 2023 | 6.920 | 7.100 | 6.765 | 6.980 | 12,043 | +0.07(+1.01%) |
Aug 01, 2023 | 7.300 | 7.300 | 6.910 | 6.910 | 32,833 | -0.29(-4.03%) |
Jul 31, 2023 | 7.400 | 7.400 | 7.070 | 7.200 | 25,844 | -0.05(-0.69%) |
Jul 28, 2023 | 7.250 | 7.425 | 7.160 | 7.250 | 40,479 | +0.07(+0.97%) |
Jul 27, 2023 | 7.290 | 7.320 | 7.030 | 7.180 | 15,483 | -0.05(-0.69%) |
Jul 26, 2023 | 7.220 | 7.410 | 7.080 | 7.230 | 39,345 | -0.02(-0.28%) |
Jul 25, 2023 | 7.180 | 7.470 | 7.090 | 7.250 | 30,867 | +0.05(+0.69%) |
Jul 24, 2023 | 7.330 | 7.540 | 7.110 | 7.200 | 8,607 | -0.19(-2.57%) |
Jul 21, 2023 | 7.590 | 7.670 | 7.210 | 7.390 | 33,060 | -0.19(-2.51%) |
Jul 20, 2023 | 7.320 | 7.760 | 7.220 | 7.580 | 19,127 | +0.18(+2.43%) |
Jul 19, 2023 | 7.300 | 7.445 | 7.250 | 7.400 | 11,010 | +0.11(+1.51%) |
Jul 18, 2023 | 7.050 | 7.300 | 7.020 | 7.290 | 18,501 | +0.20(+2.82%) |
Jul 17, 2023 | 6.880 | 7.240 | 6.880 | 7.090 | 9,817 | +0.21(+3.05%) |
Jul 14, 2023 | 6.710 | 7.050 | 6.710 | 6.880 | 8,106 | -0.12(-1.71%) |
Jul 13, 2023 | 7.030 | 7.180 | 6.870 | 7.000 | 14,369 | -0.09(-1.27%) |
Jul 12, 2023 | 7.000 | 7.110 | 6.720 | 7.090 | 18,192 | +0.25(+3.65%) |
Jul 11, 2023 | 6.830 | 7.270 | 6.680 | 6.840 | 19,946 | +0.01(+0.15%) |
Jul 10, 2023 | 6.680 | 7.295 | 6.650 | 6.830 | 25,365 | +0.15(+2.25%) |
Jul 07, 2023 | 6.420 | 6.860 | 6.170 | 6.680 | 33,921 | +0.30(+4.70%) |
Jul 06, 2023 | 7.120 | 7.120 | 6.260 | 6.380 | 57,823 | -0.87(-12.00%) |
Jul 05, 2023 | 7.220 | 7.490 | 7.030 | 7.250 | 31,856 | -0.01(-0.14%) |
Jul 03, 2023 | 7.500 | 7.500 | 6.990 | 7.260 | 16,777 | -0.24(-3.20%) |
Jun 30, 2023 | 7.550 | 7.590 | 7.380 | 7.500 | 31,047 | +0.04(+0.54%) |
Jun 29, 2023 | 7.440 | 7.590 | 7.265 | 7.460 | 35,005 | +0.02(+0.27%) |
Jun 28, 2023 | 7.410 | 7.445 | 7.190 | 7.440 | 10,843 | +0.08(+1.09%) |
Jun 27, 2023 | 7.150 | 7.530 | 7.010 | 7.360 | 24,741 | +0.27(+3.81%) |
Jun 26, 2023 | 7.390 | 7.610 | 7.080 | 7.090 | 35,686 | -0.30(-4.06%) |
Jun 23, 2023 | 6.910 | 7.530 | 6.910 | 7.390 | 658,514 | +0.42(+6.03%) |
Jun 22, 2023 | 6.980 | 7.180 | 6.910 | 6.970 | 27,900 | -0.10(-1.41%) |
Jun 21, 2023 | 7.020 | 7.287 | 6.990 | 7.070 | 32,046 | +0.04(+0.57%) |
Jun 20, 2023 | 7.180 | 7.330 | 6.930 | 7.030 | 44,545 | -0.19(-2.63%) |
Jun 16, 2023 | 7.450 | 7.600 | 6.970 | 7.220 | 69,646 | -0.05(-0.69%) |
Jun 15, 2023 | 7.200 | 7.420 | 7.045 | 7.270 | 32,223 | -0.07(-0.95%) |
Jun 14, 2023 | 7.390 | 7.980 | 7.205 | 7.340 | 27,074 | -0.09(-1.21%) |
Jun 13, 2023 | 6.940 | 7.590 | 6.940 | 7.430 | 41,262 | +0.34(+4.80%) |
Jun 12, 2023 | 7.380 | 7.460 | 6.920 | 7.090 | 23,298 | -0.41(-5.47%) |
Jun 09, 2023 | 7.680 | 7.910 | 6.920 | 7.500 | 26,555 | -0.26(-3.35%) |
Jun 08, 2023 | 7.860 | 7.990 | 7.350 | 7.760 | 26,488 | -0.10(-1.27%) |
Jun 07, 2023 | 7.830 | 7.990 | 7.330 | 7.860 | 47,742 | +0.19(+2.48%) |
Jun 06, 2023 | 7.440 | 8.049 | 7.425 | 7.670 | 38,139 | +0.25(+3.37%) |
Jun 05, 2023 | 7.440 | 7.835 | 7.020 | 7.420 | 75,184 | -0.10(-1.33%) |
Jun 02, 2023 | 6.890 | 7.520 | 6.890 | 7.520 | 22,369 | +0.79(+11.74%) |