Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.440 | 5.525 | 5.350 | 5.400 | 1,474,292 | -0.11(-2.00%) |
Aug 30, 2023 | 5.410 | 5.560 | 5.300 | 5.510 | 1,459,675 | -0.01(-0.18%) |
Aug 29, 2023 | 5.260 | 5.615 | 4.920 | 5.520 | 1,330,596 | +0.31(+5.95%) |
Aug 28, 2023 | 5.000 | 5.250 | 5.000 | 5.210 | 799,840 | +0.27(+5.47%) |
Aug 25, 2023 | 5.000 | 5.000 | 4.755 | 4.940 | 945,331 | -0.09(-1.79%) |
Aug 24, 2023 | 5.130 | 5.180 | 5.030 | 5.030 | 690,942 | -0.07(-1.37%) |
Aug 23, 2023 | 5.160 | 5.230 | 4.960 | 5.100 | 1,167,176 | -0.05(-0.97%) |
Aug 22, 2023 | 5.210 | 5.215 | 5.040 | 5.150 | 935,006 | -0.01(-0.19%) |
Aug 21, 2023 | 4.960 | 5.180 | 4.859 | 5.160 | 1,269,770 | +0.19(+3.82%) |
Aug 18, 2023 | 5.270 | 5.320 | 4.940 | 4.970 | 2,599,597 | -0.59(-10.61%) |
Aug 17, 2023 | 5.550 | 5.740 | 5.520 | 5.560 | 1,474,154 | +0.07(+1.28%) |
Aug 16, 2023 | 5.380 | 5.820 | 5.300 | 5.490 | 2,544,926 | +0.27(+5.17%) |
Aug 15, 2023 | 5.330 | 5.330 | 5.110 | 5.220 | 1,397,806 | -0.11(-2.06%) |
Aug 14, 2023 | 5.370 | 5.380 | 5.170 | 5.330 | 1,594,012 | -0.11(-2.02%) |
Aug 11, 2023 | 5.630 | 5.630 | 5.360 | 5.440 | 1,089,929 | -0.25(-4.39%) |
Aug 10, 2023 | 5.580 | 5.990 | 5.580 | 5.690 | 1,242,700 | +0.09(+1.61%) |
Aug 09, 2023 | 5.840 | 5.840 | 5.500 | 5.600 | 962,917 | -0.10(-1.75%) |
Aug 08, 2023 | 5.690 | 5.730 | 5.587 | 5.700 | 812,024 | -0.23(-3.88%) |
Aug 07, 2023 | 6.210 | 6.210 | 5.830 | 5.930 | 813,170 | -0.16(-2.63%) |
Aug 04, 2023 | 6.260 | 6.260 | 6.030 | 6.090 | 1,443,015 | -0.17(-2.72%) |
Aug 03, 2023 | 6.080 | 6.380 | 6.030 | 6.260 | 1,351,933 | +0.40(+6.83%) |
Aug 02, 2023 | 6.150 | 6.250 | 5.830 | 5.860 | 1,817,807 | -0.57(-8.86%) |
Aug 01, 2023 | 6.450 | 6.710 | 6.340 | 6.430 | 1,063,207 | -0.26(-3.89%) |
Jul 31, 2023 | 6.500 | 6.830 | 6.360 | 6.690 | 1,793,654 | +0.17(+2.61%) |
Jul 28, 2023 | 5.960 | 6.590 | 5.940 | 6.520 | 3,267,599 | +0.86(+15.19%) |
Jul 27, 2023 | 6.040 | 6.080 | 5.630 | 5.660 | 1,714,336 | -0.31(-5.19%) |
Jul 26, 2023 | 5.550 | 5.980 | 5.480 | 5.970 | 2,207,093 | +0.38(+6.80%) |
Jul 25, 2023 | 5.740 | 6.220 | 5.430 | 5.590 | 2,620,853 | +0.14(+2.57%) |
Jul 24, 2023 | 5.290 | 5.665 | 5.060 | 5.450 | 2,119,244 | +0.00(+0.00%) |
Jul 21, 2023 | 5.550 | 5.590 | 5.443 | 5.450 | 597,934 | +0.03(+0.55%) |
Jul 20, 2023 | 5.550 | 5.583 | 5.415 | 5.420 | 773,806 | -0.25(-4.41%) |
Jul 19, 2023 | 5.730 | 5.879 | 5.670 | 5.670 | 874,924 | +0.11(+1.98%) |
Jul 18, 2023 | 5.790 | 5.790 | 5.550 | 5.560 | 759,700 | -0.32(-5.44%) |
Jul 17, 2023 | 5.950 | 5.950 | 5.750 | 5.880 | 700,167 | -0.06(-1.01%) |
Jul 14, 2023 | 6.120 | 6.170 | 5.890 | 5.940 | 907,547 | -0.33(-5.26%) |
Jul 13, 2023 | 6.410 | 6.460 | 6.160 | 6.270 | 1,431,039 | +0.07(+1.13%) |
Jul 12, 2023 | 6.020 | 6.305 | 6.020 | 6.200 | 2,359,296 | +0.40(+6.90%) |
Jul 11, 2023 | 5.750 | 5.890 | 5.690 | 5.800 | 582,658 | +0.11(+1.93%) |
Jul 10, 2023 | 5.450 | 5.780 | 5.390 | 5.690 | 805,258 | +0.19(+3.45%) |
Jul 07, 2023 | 5.280 | 5.610 | 5.230 | 5.500 | 1,063,656 | +0.30(+5.77%) |
Jul 06, 2023 | 5.250 | 5.365 | 5.120 | 5.200 | 1,283,983 | -0.19(-3.53%) |
Jul 05, 2023 | 5.520 | 5.520 | 5.310 | 5.390 | 945,512 | -0.20(-3.58%) |
Jul 03, 2023 | 5.470 | 5.680 | 5.465 | 5.590 | 559,447 | +0.28(+5.27%) |
Jun 30, 2023 | 5.410 | 5.460 | 5.275 | 5.310 | 704,713 | +0.00(+0.00%) |
Jun 29, 2023 | 5.320 | 5.378 | 5.220 | 5.310 | 585,543 | -0.07(-1.30%) |
Jun 28, 2023 | 5.500 | 5.519 | 5.235 | 5.380 | 999,094 | -0.18(-3.24%) |
Jun 27, 2023 | 5.710 | 5.760 | 5.520 | 5.560 | 1,494,301 | -0.04(-0.71%) |
Jun 26, 2023 | 5.700 | 5.720 | 5.520 | 5.600 | 871,312 | +0.04(+0.72%) |
Jun 23, 2023 | 5.700 | 5.700 | 5.515 | 5.560 | 941,292 | -0.26(-4.47%) |
Jun 22, 2023 | 5.880 | 5.885 | 5.610 | 5.820 | 768,771 | -0.04(-0.68%) |
Jun 21, 2023 | 6.040 | 6.100 | 5.785 | 5.860 | 1,447,330 | -0.24(-3.93%) |
Jun 20, 2023 | 6.280 | 6.280 | 5.995 | 6.100 | 1,280,442 | -0.47(-7.15%) |
Jun 16, 2023 | 6.790 | 6.940 | 6.370 | 6.570 | 2,618,214 | -0.03(-0.45%) |
Jun 15, 2023 | 6.290 | 6.830 | 6.260 | 6.600 | 2,426,405 | +0.48(+7.84%) |
Jun 14, 2023 | 6.070 | 6.160 | 5.933 | 6.120 | 1,655,656 | +0.06(+0.99%) |
Jun 13, 2023 | 5.850 | 6.200 | 5.850 | 6.060 | 2,130,420 | +0.40(+7.07%) |
Jun 12, 2023 | 5.410 | 6.010 | 5.330 | 5.660 | 2,366,337 | +0.21(+3.85%) |
Jun 09, 2023 | 5.550 | 5.620 | 5.240 | 5.450 | 7,373,956 | -0.02(-0.37%) |
Jun 08, 2023 | 5.570 | 5.640 | 5.455 | 5.470 | 2,127,994 | -0.03(-0.55%) |
Jun 07, 2023 | 5.410 | 5.710 | 5.310 | 5.500 | 2,110,370 | +0.01(+0.18%) |
Jun 06, 2023 | 5.210 | 5.640 | 5.160 | 5.490 | 1,390,126 | +0.30(+5.78%) |
Jun 05, 2023 | 5.260 | 5.380 | 5.180 | 5.190 | 1,164,103 | -0.17(-3.17%) |
Jun 02, 2023 | 5.170 | 5.450 | 5.125 | 5.360 | 1,830,841 | +0.36(+7.20%) |