Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.100 | 6.140 | 5.830 | 5.840 | 405,535 | -0.24(-3.95%) |
Aug 30, 2023 | 5.980 | 6.160 | 5.980 | 6.080 | 380,287 | +0.07(+1.16%) |
Aug 29, 2023 | 5.930 | 6.021 | 5.850 | 6.010 | 379,911 | +0.05(+0.84%) |
Aug 28, 2023 | 5.970 | 6.030 | 5.890 | 5.960 | 310,712 | +0.07(+1.19%) |
Aug 25, 2023 | 5.790 | 5.980 | 5.740 | 5.890 | 575,754 | +0.11(+1.90%) |
Aug 24, 2023 | 5.970 | 5.990 | 5.725 | 5.780 | 405,674 | -0.21(-3.51%) |
Aug 23, 2023 | 6.150 | 6.150 | 5.965 | 5.990 | 384,814 | -0.15(-2.44%) |
Aug 22, 2023 | 6.180 | 6.240 | 6.055 | 6.140 | 268,504 | -0.02(-0.32%) |
Aug 21, 2023 | 6.120 | 6.228 | 6.030 | 6.160 | 292,430 | +0.04(+0.65%) |
Aug 18, 2023 | 6.070 | 6.160 | 6.005 | 6.120 | 391,342 | -0.02(-0.33%) |
Aug 17, 2023 | 6.530 | 6.530 | 6.125 | 6.140 | 486,244 | -0.44(-6.69%) |
Aug 16, 2023 | 6.710 | 6.755 | 6.570 | 6.580 | 376,291 | -0.16(-2.37%) |
Aug 15, 2023 | 6.740 | 6.795 | 6.590 | 6.740 | 329,602 | -0.03(-0.44%) |
Aug 14, 2023 | 6.530 | 6.770 | 6.389 | 6.770 | 538,318 | +0.21(+3.20%) |
Aug 11, 2023 | 6.450 | 6.635 | 6.440 | 6.560 | 306,383 | +0.03(+0.46%) |
Aug 10, 2023 | 6.660 | 6.771 | 6.445 | 6.530 | 401,835 | -0.11(-1.66%) |
Aug 09, 2023 | 6.600 | 6.770 | 6.500 | 6.640 | 829,201 | +0.01(+0.15%) |
Aug 08, 2023 | 6.480 | 6.650 | 6.240 | 6.630 | 891,306 | +0.12(+1.84%) |
Aug 07, 2023 | 6.410 | 6.630 | 6.180 | 6.510 | 993,988 | +0.06(+0.93%) |
Aug 04, 2023 | 6.620 | 7.280 | 6.290 | 6.450 | 1,939,389 | +0.67(+11.59%) |
Aug 03, 2023 | 6.000 | 6.090 | 5.715 | 5.780 | 979,129 | -0.22(-3.67%) |
Aug 02, 2023 | 5.860 | 6.075 | 5.810 | 6.000 | 1,924,868 | +0.12(+2.04%) |
Aug 01, 2023 | 6.190 | 6.200 | 5.820 | 5.880 | 922,685 | -0.33(-5.31%) |
Jul 31, 2023 | 5.760 | 6.230 | 5.740 | 6.210 | 656,154 | +0.46(+8.00%) |
Jul 28, 2023 | 5.840 | 5.970 | 5.660 | 5.750 | 609,994 | -0.06(-1.03%) |
Jul 27, 2023 | 6.070 | 6.120 | 5.760 | 5.810 | 657,203 | -0.25(-4.13%) |
Jul 26, 2023 | 5.960 | 6.195 | 5.960 | 6.060 | 461,199 | +0.08(+1.34%) |
Jul 25, 2023 | 6.160 | 6.170 | 5.910 | 5.980 | 506,163 | -0.20(-3.24%) |
Jul 24, 2023 | 6.140 | 6.315 | 6.135 | 6.180 | 702,554 | +0.07(+1.15%) |
Jul 21, 2023 | 5.870 | 6.160 | 5.850 | 6.110 | 934,463 | +0.30(+5.16%) |
Jul 20, 2023 | 5.630 | 5.875 | 5.560 | 5.810 | 749,572 | +0.18(+3.20%) |
Jul 19, 2023 | 5.560 | 5.898 | 5.560 | 5.630 | 1,216,105 | +0.14(+2.55%) |
Jul 18, 2023 | 5.430 | 5.550 | 5.390 | 5.490 | 646,143 | +0.08(+1.48%) |
Jul 17, 2023 | 5.350 | 5.475 | 5.320 | 5.410 | 611,994 | +0.06(+1.12%) |
Jul 14, 2023 | 5.270 | 5.490 | 5.250 | 5.350 | 584,476 | +0.16(+3.08%) |
Jul 13, 2023 | 5.300 | 5.340 | 5.135 | 5.190 | 776,912 | -0.13(-2.44%) |
Jul 12, 2023 | 5.880 | 5.920 | 5.290 | 5.320 | 936,680 | -0.46(-7.96%) |
Jul 11, 2023 | 5.550 | 5.795 | 5.545 | 5.780 | 550,194 | +0.21(+3.77%) |
Jul 10, 2023 | 5.610 | 5.740 | 5.540 | 5.570 | 588,046 | -0.06(-1.07%) |
Jul 07, 2023 | 5.510 | 5.760 | 5.510 | 5.630 | 797,223 | +0.07(+1.26%) |
Jul 06, 2023 | 5.770 | 5.770 | 5.520 | 5.560 | 510,468 | -0.14(-2.46%) |
Jul 05, 2023 | 5.770 | 5.770 | 5.450 | 5.700 | 697,917 | -0.09(-1.55%) |
Jul 03, 2023 | 5.770 | 5.935 | 5.710 | 5.790 | 386,057 | +0.04(+0.70%) |
Jun 30, 2023 | 6.020 | 6.070 | 5.740 | 5.750 | 2,271,141 | -0.20(-3.36%) |
Jun 29, 2023 | 5.990 | 6.160 | 5.865 | 5.950 | 613,857 | -0.08(-1.33%) |
Jun 28, 2023 | 5.750 | 6.100 | 5.750 | 6.030 | 726,655 | +0.31(+5.42%) |
Jun 27, 2023 | 5.790 | 5.910 | 5.550 | 5.720 | 1,215,435 | -0.02(-0.35%) |
Jun 26, 2023 | 6.050 | 6.160 | 5.725 | 5.740 | 2,002,414 | -0.36(-5.90%) |
Jun 23, 2023 | 6.130 | 6.455 | 6.000 | 6.100 | 2,588,469 | -0.13(-2.09%) |
Jun 22, 2023 | 6.140 | 6.300 | 5.990 | 6.230 | 640,401 | +0.12(+1.96%) |
Jun 21, 2023 | 6.100 | 6.230 | 5.970 | 6.110 | 600,273 | -0.03(-0.49%) |
Jun 20, 2023 | 6.110 | 6.215 | 5.960 | 6.140 | 604,724 | -0.06(-0.97%) |
Jun 16, 2023 | 6.560 | 6.570 | 6.105 | 6.200 | 1,002,965 | -0.29(-4.47%) |
Jun 15, 2023 | 6.490 | 6.660 | 6.290 | 6.490 | 1,165,217 | +0.02(+0.31%) |
Jun 14, 2023 | 7.300 | 7.415 | 6.420 | 6.470 | 1,848,592 | -1.02(-13.62%) |
Jun 13, 2023 | 7.400 | 7.510 | 7.160 | 7.490 | 943,917 | +0.07(+0.94%) |
Jun 12, 2023 | 7.120 | 7.505 | 7.110 | 7.420 | 719,462 | +0.32(+4.51%) |
Jun 09, 2023 | 6.950 | 7.250 | 6.870 | 7.100 | 597,056 | +0.14(+2.01%) |
Jun 08, 2023 | 6.690 | 6.995 | 6.610 | 6.960 | 618,242 | +0.30(+4.50%) |
Jun 07, 2023 | 6.620 | 6.810 | 6.550 | 6.660 | 709,976 | +0.09(+1.37%) |
Jun 06, 2023 | 6.450 | 6.605 | 6.340 | 6.570 | 927,253 | +0.11(+1.70%) |
Jun 05, 2023 | 6.350 | 6.705 | 6.320 | 6.460 | 744,340 | +0.14(+2.22%) |
Jun 02, 2023 | 5.990 | 6.350 | 5.950 | 6.320 | 806,851 | +0.42(+7.12%) |