Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.195 | 6.250 | 6.085 | 6.115 | 2,547,503 | -0.11(-1.76%) |
Aug 30, 2023 | 6.335 | 6.385 | 6.185 | 6.225 | 3,939,578 | -0.06(-0.95%) |
Aug 29, 2023 | 6.155 | 6.295 | 6.080 | 6.285 | 4,546,044 | +0.14(+2.27%) |
Aug 28, 2023 | 5.956 | 6.215 | 5.921 | 6.145 | 3,224,393 | +0.23(+3.88%) |
Aug 25, 2023 | 5.976 | 6.036 | 5.826 | 5.916 | 3,090,538 | -0.06(-1.00%) |
Aug 24, 2023 | 5.986 | 6.185 | 5.926 | 5.976 | 4,554,415 | -0.07(-1.16%) |
Aug 23, 2023 | 6.016 | 6.165 | 5.971 | 6.045 | 6,721,095 | +0.12(+2.02%) |
Aug 22, 2023 | 5.916 | 5.955 | 5.806 | 5.926 | 2,445,269 | +0.05(+0.85%) |
Aug 21, 2023 | 5.876 | 5.916 | 5.756 | 5.876 | 3,373,912 | +0.04(+0.68%) |
Aug 18, 2023 | 5.796 | 5.876 | 5.741 | 5.836 | 3,127,867 | -0.01(-0.17%) |
Aug 17, 2023 | 5.906 | 5.934 | 5.756 | 5.846 | 4,310,521 | +0.07(+1.21%) |
Aug 16, 2023 | 5.846 | 5.926 | 5.776 | 5.776 | 3,255,765 | -0.10(-1.70%) |
Aug 15, 2023 | 6.075 | 6.105 | 5.856 | 5.876 | 4,937,312 | -0.25(-4.15%) |
Aug 14, 2023 | 6.280 | 6.320 | 6.070 | 6.130 | 4,679,638 | -0.24(-3.76%) |
Aug 11, 2023 | 6.050 | 6.369 | 6.040 | 6.369 | 5,705,945 | +0.30(+4.93%) |
Aug 10, 2023 | 6.060 | 6.111 | 5.901 | 6.070 | 4,685,513 | +0.09(+1.50%) |
Aug 09, 2023 | 5.981 | 6.045 | 5.941 | 5.981 | 3,878,226 | +0.00(+0.00%) |
Aug 08, 2023 | 5.821 | 6.001 | 5.751 | 5.981 | 3,110,029 | +0.04(+0.67%) |
Aug 07, 2023 | 6.011 | 6.021 | 5.871 | 5.941 | 2,766,560 | -0.11(-1.81%) |
Aug 04, 2023 | 5.971 | 6.205 | 5.971 | 6.050 | 6,318,401 | +0.14(+2.36%) |
Aug 03, 2023 | 6.040 | 6.050 | 5.851 | 5.911 | 7,080,410 | -0.22(-3.58%) |
Aug 02, 2023 | 6.340 | 6.340 | 6.055 | 6.130 | 5,267,435 | -0.25(-3.91%) |
Aug 01, 2023 | 6.489 | 6.489 | 6.320 | 6.379 | 4,642,742 | -0.28(-4.19%) |
Jul 31, 2023 | 6.429 | 6.798 | 6.419 | 6.658 | 3,839,766 | +0.31(+4.87%) |
Jul 28, 2023 | 6.340 | 6.439 | 6.280 | 6.349 | 3,852,428 | +0.09(+1.43%) |
Jul 27, 2023 | 6.668 | 6.678 | 6.260 | 6.260 | 6,666,475 | -0.50(-7.37%) |
Jul 26, 2023 | 6.708 | 6.768 | 6.589 | 6.758 | 4,002,349 | +0.08(+1.19%) |
Jul 25, 2023 | 6.619 | 6.708 | 6.549 | 6.678 | 4,103,908 | +0.07(+1.06%) |
Jul 24, 2023 | 6.798 | 6.833 | 6.599 | 6.609 | 4,659,991 | -0.22(-3.21%) |
Jul 21, 2023 | 6.798 | 6.833 | 6.708 | 6.828 | 3,827,209 | +0.04(+0.59%) |
Jul 20, 2023 | 6.977 | 6.992 | 6.768 | 6.788 | 5,285,814 | -0.18(-2.58%) |
Jul 19, 2023 | 6.898 | 7.057 | 6.868 | 6.967 | 5,125,010 | +0.07(+1.01%) |
Jul 18, 2023 | 6.728 | 6.967 | 6.639 | 6.898 | 7,663,620 | +0.28(+4.22%) |
Jul 17, 2023 | 6.439 | 6.639 | 6.365 | 6.619 | 4,346,504 | +0.11(+1.68%) |
Jul 14, 2023 | 6.419 | 6.609 | 6.330 | 6.509 | 7,346,842 | +0.09(+1.40%) |
Jul 13, 2023 | 6.409 | 6.489 | 6.320 | 6.419 | 7,195,237 | +0.10(+1.58%) |
Jul 12, 2023 | 6.021 | 6.340 | 5.971 | 6.320 | 7,605,391 | +0.52(+8.93%) |
Jul 11, 2023 | 5.851 | 5.906 | 5.751 | 5.801 | 4,517,478 | +0.01(+0.17%) |
Jul 10, 2023 | 5.542 | 5.821 | 5.517 | 5.791 | 4,492,722 | +0.22(+3.94%) |
Jul 07, 2023 | 5.542 | 5.682 | 5.517 | 5.572 | 2,810,403 | +0.09(+1.64%) |
Jul 06, 2023 | 5.622 | 5.622 | 5.462 | 5.482 | 3,675,740 | -0.17(-3.00%) |
Jul 05, 2023 | 5.811 | 5.826 | 5.622 | 5.652 | 3,928,021 | -0.11(-1.90%) |
Jul 03, 2023 | 5.642 | 5.791 | 5.642 | 5.761 | 2,393,296 | +0.13(+2.30%) |
Jun 30, 2023 | 5.442 | 5.632 | 5.427 | 5.632 | 4,120,382 | +0.20(+3.67%) |
Jun 29, 2023 | 5.323 | 5.472 | 5.303 | 5.432 | 3,088,028 | +0.06(+1.11%) |
Jun 28, 2023 | 5.353 | 5.403 | 5.323 | 5.373 | 2,809,178 | -0.04(-0.74%) |
Jun 27, 2023 | 5.532 | 5.562 | 5.343 | 5.413 | 3,293,906 | -0.07(-1.27%) |
Jun 26, 2023 | 5.373 | 5.492 | 5.328 | 5.482 | 3,807,688 | +0.17(+3.19%) |
Jun 23, 2023 | 5.373 | 5.482 | 5.293 | 5.313 | 3,163,639 | +0.00(+0.00%) |
Jun 22, 2023 | 5.303 | 5.333 | 5.223 | 5.313 | 4,249,663 | -0.02(-0.37%) |
Jun 21, 2023 | 5.343 | 5.383 | 5.293 | 5.333 | 3,765,360 | -0.06(-1.11%) |
Jun 20, 2023 | 5.482 | 5.502 | 5.363 | 5.393 | 6,393,411 | -0.16(-2.87%) |
Jun 16, 2023 | 5.602 | 5.672 | 5.512 | 5.552 | 5,022,143 | -0.02(-0.36%) |
Jun 15, 2023 | 5.482 | 5.578 | 5.467 | 5.572 | 3,375,498 | +0.02(+0.36%) |
Jun 14, 2023 | 5.712 | 5.741 | 5.482 | 5.552 | 4,409,351 | -0.06(-1.07%) |
Jun 13, 2023 | 5.741 | 5.811 | 5.592 | 5.612 | 3,312,641 | -0.07(-1.23%) |
Jun 12, 2023 | 5.702 | 5.712 | 5.632 | 5.682 | 3,190,690 | -0.04(-0.70%) |
Jun 09, 2023 | 5.841 | 5.845 | 5.712 | 5.722 | 3,075,044 | -0.12(-2.05%) |
Jun 08, 2023 | 5.841 | 5.971 | 5.821 | 5.841 | 3,608,938 | +0.10(+1.74%) |
Jun 07, 2023 | 5.851 | 5.981 | 5.731 | 5.741 | 4,513,993 | -0.10(-1.71%) |
Jun 06, 2023 | 5.871 | 5.871 | 5.731 | 5.841 | 3,339,593 | -0.03(-0.51%) |
Jun 05, 2023 | 5.921 | 5.921 | 5.831 | 5.871 | 2,834,820 | -0.04(-0.67%) |
Jun 02, 2023 | 6.060 | 6.129 | 5.856 | 5.911 | 4,547,853 | -0.09(-1.50%) |