Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.306 | 5.316 | 5.277 | 5.296 | 181,095 | +0.01(+0.18%) |
Aug 30, 2023 | 5.296 | 5.311 | 5.267 | 5.287 | 159,905 | +0.00(+0.00%) |
Aug 29, 2023 | 5.267 | 5.306 | 5.247 | 5.287 | 219,684 | +0.02(+0.37%) |
Aug 28, 2023 | 5.257 | 5.267 | 5.247 | 5.267 | 96,076 | +0.02(+0.37%) |
Aug 25, 2023 | 5.257 | 5.267 | 5.238 | 5.247 | 122,577 | -0.03(-0.56%) |
Aug 24, 2023 | 5.287 | 5.287 | 5.252 | 5.277 | 91,445 | -0.01(-0.18%) |
Aug 23, 2023 | 5.296 | 5.303 | 5.267 | 5.287 | 122,492 | +0.00(+0.00%) |
Aug 22, 2023 | 5.287 | 5.345 | 5.277 | 5.287 | 78,831 | +0.00(+0.00%) |
Aug 21, 2023 | 5.316 | 5.316 | 5.257 | 5.287 | 92,154 | -0.05(-0.92%) |
Aug 18, 2023 | 5.355 | 5.392 | 5.326 | 5.335 | 120,568 | -0.02(-0.37%) |
Aug 17, 2023 | 5.365 | 5.374 | 5.335 | 5.355 | 110,448 | +0.00(+0.00%) |
Aug 16, 2023 | 5.394 | 5.423 | 5.355 | 5.355 | 147,382 | -0.06(-1.08%) |
Aug 15, 2023 | 5.404 | 5.432 | 5.394 | 5.414 | 109,344 | +0.00(+0.00%) |
Aug 14, 2023 | 5.384 | 5.443 | 5.384 | 5.414 | 150,782 | -0.01(-0.18%) |
Aug 11, 2023 | 5.433 | 5.443 | 5.406 | 5.423 | 109,238 | +0.01(+0.18%) |
Aug 10, 2023 | 5.423 | 5.482 | 5.404 | 5.414 | 161,660 | -0.03(-0.54%) |
Aug 09, 2023 | 5.394 | 5.453 | 5.365 | 5.443 | 243,415 | +0.08(+1.42%) |
Aug 08, 2023 | 5.337 | 5.386 | 5.337 | 5.367 | 205,215 | +0.01(+0.18%) |
Aug 07, 2023 | 5.425 | 5.435 | 5.337 | 5.357 | 238,961 | -0.07(-1.26%) |
Aug 04, 2023 | 5.396 | 5.425 | 5.386 | 5.425 | 140,343 | +0.04(+0.72%) |
Aug 03, 2023 | 5.484 | 5.484 | 5.376 | 5.386 | 255,164 | -0.10(-1.78%) |
Aug 02, 2023 | 5.513 | 5.513 | 5.454 | 5.484 | 143,037 | -0.03(-0.53%) |
Aug 01, 2023 | 5.571 | 5.571 | 5.493 | 5.513 | 252,755 | -0.06(-1.05%) |
Jul 31, 2023 | 5.610 | 5.639 | 5.552 | 5.571 | 245,287 | +0.00(+0.00%) |
Jul 28, 2023 | 5.581 | 5.639 | 5.522 | 5.571 | 187,785 | +0.03(+0.53%) |
Jul 27, 2023 | 5.561 | 5.571 | 5.532 | 5.542 | 514,764 | -0.04(-0.70%) |
Jul 26, 2023 | 5.552 | 5.591 | 5.552 | 5.581 | 108,913 | +0.03(+0.53%) |
Jul 25, 2023 | 5.542 | 5.571 | 5.532 | 5.552 | 202,291 | -0.02(-0.35%) |
Jul 24, 2023 | 5.571 | 5.591 | 5.542 | 5.571 | 145,397 | +0.00(+0.00%) |
Jul 21, 2023 | 5.552 | 5.630 | 5.542 | 5.571 | 222,039 | +0.02(+0.35%) |
Jul 20, 2023 | 5.571 | 5.576 | 5.542 | 5.552 | 171,326 | -0.04(-0.70%) |
Jul 19, 2023 | 5.591 | 5.600 | 5.552 | 5.591 | 162,466 | +0.01(+0.17%) |
Jul 18, 2023 | 5.561 | 5.600 | 5.561 | 5.581 | 68,735 | +0.01(+0.17%) |
Jul 17, 2023 | 5.581 | 5.581 | 5.542 | 5.571 | 106,519 | +0.01(+0.18%) |
Jul 14, 2023 | 5.600 | 5.620 | 5.561 | 5.561 | 26,485 | -0.04(-0.66%) |
Jul 13, 2023 | 5.608 | 5.615 | 5.589 | 5.598 | 27,969 | +0.01(+0.17%) |
Jul 12, 2023 | 5.608 | 5.635 | 5.579 | 5.589 | 67,440 | +0.01(+0.17%) |
Jul 11, 2023 | 5.569 | 5.587 | 5.569 | 5.579 | 34,002 | -0.01(-0.17%) |
Jul 10, 2023 | 5.569 | 5.598 | 5.544 | 5.589 | 93,433 | +0.01(+0.26%) |
Jul 07, 2023 | 5.501 | 5.589 | 5.482 | 5.574 | 166,029 | +0.07(+1.32%) |
Jul 06, 2023 | 5.511 | 5.521 | 5.453 | 5.501 | 143,857 | -0.06(-1.05%) |
Jul 05, 2023 | 5.569 | 5.608 | 5.535 | 5.560 | 191,023 | +0.00(+0.00%) |
Jul 03, 2023 | 5.560 | 5.569 | 5.540 | 5.560 | 38,681 | +0.03(+0.53%) |
Jun 30, 2023 | 5.569 | 5.569 | 5.472 | 5.531 | 223,646 | -0.02(-0.35%) |
Jun 29, 2023 | 5.579 | 5.589 | 5.531 | 5.550 | 110,782 | -0.02(-0.35%) |
Jun 28, 2023 | 5.550 | 5.608 | 5.545 | 5.569 | 140,438 | +0.00(+0.00%) |
Jun 27, 2023 | 5.531 | 5.579 | 5.531 | 5.569 | 124,826 | +0.06(+1.06%) |
Jun 26, 2023 | 5.501 | 5.511 | 5.482 | 5.511 | 53,298 | +0.03(+0.53%) |
Jun 23, 2023 | 5.463 | 5.501 | 5.463 | 5.482 | 132,334 | +0.03(+0.53%) |
Jun 22, 2023 | 5.453 | 5.463 | 5.433 | 5.453 | 93,540 | +0.01(+0.18%) |
Jun 21, 2023 | 5.443 | 5.455 | 5.433 | 5.443 | 126,522 | +0.00(+0.00%) |
Jun 20, 2023 | 5.433 | 5.458 | 5.431 | 5.443 | 131,396 | +0.02(+0.36%) |
Jun 16, 2023 | 5.472 | 5.472 | 5.424 | 5.424 | 107,043 | -0.03(-0.53%) |
Jun 15, 2023 | 5.443 | 5.472 | 5.438 | 5.453 | 80,200 | +0.00(+0.00%) |
Jun 14, 2023 | 5.433 | 5.481 | 5.433 | 5.453 | 92,132 | +0.00(+0.00%) |
Jun 13, 2023 | 5.472 | 5.481 | 5.433 | 5.453 | 62,763 | -0.03(-0.50%) |
Jun 12, 2023 | 5.490 | 5.490 | 5.461 | 5.480 | 93,326 | +0.00(+0.00%) |
Jun 09, 2023 | 5.480 | 5.490 | 5.461 | 5.480 | 71,166 | +0.02(+0.35%) |
Jun 08, 2023 | 5.451 | 5.499 | 5.451 | 5.461 | 89,502 | +0.01(+0.18%) |
Jun 07, 2023 | 5.461 | 5.466 | 5.432 | 5.451 | 85,979 | +0.00(+0.00%) |
Jun 06, 2023 | 5.441 | 5.461 | 5.422 | 5.451 | 131,671 | +0.01(+0.18%) |
Jun 05, 2023 | 5.403 | 5.441 | 5.393 | 5.441 | 79,029 | +0.04(+0.72%) |
Jun 02, 2023 | 5.441 | 5.451 | 5.393 | 5.403 | 74,705 | -0.01(-0.18%) |