Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.140 | 6.145 | 5.810 | 5.810 | 76,901 | -0.09(-1.53%) |
Aug 30, 2023 | 5.650 | 6.010 | 5.650 | 5.900 | 74,436 | +0.22(+3.87%) |
Aug 29, 2023 | 5.360 | 5.680 | 5.360 | 5.680 | 62,046 | +0.33(+6.17%) |
Aug 28, 2023 | 5.210 | 5.480 | 5.210 | 5.350 | 98,406 | +0.14(+2.69%) |
Aug 25, 2023 | 5.280 | 5.290 | 5.140 | 5.210 | 58,715 | -0.07(-1.33%) |
Aug 24, 2023 | 5.530 | 5.605 | 5.270 | 5.280 | 80,545 | -0.30(-5.38%) |
Aug 23, 2023 | 5.650 | 5.745 | 5.540 | 5.580 | 53,603 | -0.08(-1.41%) |
Aug 22, 2023 | 5.630 | 5.750 | 5.520 | 5.660 | 76,496 | +0.06(+1.07%) |
Aug 21, 2023 | 5.380 | 5.610 | 5.320 | 5.600 | 117,277 | +0.26(+4.87%) |
Aug 18, 2023 | 5.310 | 5.380 | 5.120 | 5.340 | 196,831 | +0.07(+1.33%) |
Aug 17, 2023 | 5.680 | 5.730 | 5.195 | 5.270 | 235,099 | -0.40(-7.05%) |
Aug 16, 2023 | 5.940 | 6.010 | 5.652 | 5.670 | 211,467 | -0.33(-5.50%) |
Aug 15, 2023 | 6.180 | 6.180 | 5.990 | 6.000 | 84,347 | -0.19(-3.07%) |
Aug 14, 2023 | 6.030 | 6.210 | 5.990 | 6.190 | 84,637 | +0.22(+3.69%) |
Aug 11, 2023 | 6.080 | 6.168 | 5.950 | 5.970 | 93,921 | -0.17(-2.77%) |
Aug 10, 2023 | 6.220 | 6.260 | 5.952 | 6.140 | 173,402 | -0.08(-1.29%) |
Aug 09, 2023 | 6.400 | 6.527 | 5.920 | 6.220 | 316,277 | -0.18(-2.81%) |
Aug 08, 2023 | 6.460 | 6.540 | 6.355 | 6.400 | 98,606 | -0.15(-2.29%) |
Aug 07, 2023 | 6.630 | 6.720 | 6.437 | 6.550 | 122,207 | -0.02(-0.30%) |
Aug 04, 2023 | 6.620 | 6.664 | 6.430 | 6.570 | 118,628 | -0.01(-0.15%) |
Aug 03, 2023 | 6.670 | 6.710 | 6.510 | 6.580 | 79,767 | -0.17(-2.52%) |
Aug 02, 2023 | 6.910 | 6.910 | 6.660 | 6.750 | 89,649 | -0.16(-2.32%) |
Aug 01, 2023 | 6.860 | 6.950 | 6.685 | 6.910 | 96,745 | +0.04(+0.58%) |
Jul 31, 2023 | 6.440 | 6.900 | 6.360 | 6.870 | 165,323 | +0.43(+6.68%) |
Jul 28, 2023 | 6.450 | 6.511 | 6.250 | 6.440 | 107,223 | +0.04(+0.63%) |
Jul 27, 2023 | 6.640 | 6.770 | 6.330 | 6.400 | 81,875 | -0.14(-2.14%) |
Jul 26, 2023 | 6.520 | 6.645 | 6.420 | 6.540 | 126,126 | +0.02(+0.31%) |
Jul 25, 2023 | 6.760 | 6.760 | 6.410 | 6.520 | 158,770 | -0.26(-3.83%) |
Jul 24, 2023 | 6.850 | 6.880 | 6.710 | 6.780 | 48,257 | -0.09(-1.31%) |
Jul 21, 2023 | 6.890 | 6.945 | 6.800 | 6.870 | 49,160 | +0.13(+1.93%) |
Jul 20, 2023 | 6.670 | 6.750 | 6.610 | 6.740 | 64,033 | +0.05(+0.75%) |
Jul 19, 2023 | 6.800 | 6.980 | 6.660 | 6.690 | 69,101 | -0.11(-1.62%) |
Jul 18, 2023 | 6.630 | 6.855 | 6.630 | 6.800 | 64,029 | +0.12(+1.80%) |
Jul 17, 2023 | 6.550 | 6.760 | 6.520 | 6.680 | 67,227 | +0.10(+1.52%) |
Jul 14, 2023 | 6.760 | 6.830 | 6.400 | 6.580 | 108,604 | -0.24(-3.52%) |
Jul 13, 2023 | 6.760 | 7.000 | 6.700 | 6.820 | 72,650 | +0.13(+1.94%) |
Jul 12, 2023 | 6.770 | 6.850 | 6.630 | 6.690 | 75,858 | +0.04(+0.60%) |
Jul 11, 2023 | 6.650 | 6.699 | 6.520 | 6.650 | 86,282 | +0.02(+0.30%) |
Jul 10, 2023 | 6.600 | 6.735 | 6.490 | 6.630 | 94,022 | +0.05(+0.76%) |
Jul 07, 2023 | 6.590 | 6.665 | 6.450 | 6.580 | 81,759 | +0.05(+0.77%) |
Jul 06, 2023 | 6.740 | 6.740 | 6.370 | 6.530 | 125,488 | -0.29(-4.25%) |
Jul 05, 2023 | 6.910 | 7.100 | 6.785 | 6.820 | 92,869 | -0.27(-3.81%) |
Jul 03, 2023 | 6.950 | 7.204 | 6.930 | 7.090 | 36,861 | -0.15(-2.07%) |
Jun 30, 2023 | 7.220 | 7.400 | 7.162 | 7.240 | 107,796 | +0.05(+0.70%) |
Jun 29, 2023 | 7.080 | 7.230 | 6.985 | 7.190 | 70,177 | +0.10(+1.41%) |
Jun 28, 2023 | 6.930 | 7.190 | 6.825 | 7.090 | 95,695 | +0.01(+0.14%) |
Jun 27, 2023 | 6.640 | 7.170 | 6.630 | 7.080 | 153,127 | +0.43(+6.47%) |
Jun 26, 2023 | 6.520 | 6.870 | 6.450 | 6.650 | 178,786 | +0.09(+1.37%) |
Jun 23, 2023 | 6.800 | 7.080 | 6.520 | 6.560 | 2,671,033 | -0.38(-5.48%) |
Jun 22, 2023 | 6.580 | 7.020 | 6.500 | 6.940 | 231,997 | +0.40(+6.12%) |
Jun 21, 2023 | 6.930 | 6.930 | 6.430 | 6.540 | 305,048 | -0.38(-5.49%) |
Jun 20, 2023 | 6.690 | 6.990 | 6.685 | 6.920 | 191,865 | +0.31(+4.69%) |
Jun 16, 2023 | 6.970 | 7.000 | 6.610 | 6.610 | 200,422 | -0.35(-5.03%) |
Jun 15, 2023 | 7.000 | 7.215 | 6.950 | 6.960 | 107,068 | -0.06(-0.85%) |
Jun 14, 2023 | 7.590 | 7.740 | 7.010 | 7.020 | 148,124 | -0.45(-6.02%) |
Jun 13, 2023 | 7.330 | 7.530 | 7.160 | 7.470 | 573,971 | +0.26(+3.61%) |
Jun 12, 2023 | 6.890 | 7.500 | 6.820 | 7.210 | 139,198 | +0.30(+4.34%) |
Jun 09, 2023 | 7.000 | 7.215 | 6.860 | 6.910 | 93,811 | -0.08(-1.14%) |
Jun 08, 2023 | 7.010 | 7.400 | 6.940 | 6.990 | 108,992 | +0.04(+0.58%) |
Jun 07, 2023 | 6.950 | 7.119 | 6.760 | 6.950 | 226,988 | +0.02(+0.29%) |
Jun 06, 2023 | 6.920 | 7.200 | 6.880 | 6.930 | 226,932 | +0.09(+1.32%) |
Jun 05, 2023 | 7.760 | 7.850 | 6.550 | 6.840 | 1,187,232 | -0.92(-11.91%) |
Jun 02, 2023 | 7.890 | 8.370 | 7.690 | 7.765 | 266,232 | +0.07(+0.98%) |