Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.162 | 5.275 | 5.153 | 5.209 | 71,661 | +0.07(+1.28%) |
Sep 28, 2023 | 5.115 | 5.181 | 5.021 | 5.143 | 100,456 | +0.06(+1.11%) |
Sep 27, 2023 | 5.141 | 5.156 | 4.978 | 5.087 | 112,966 | +0.01(+0.18%) |
Sep 26, 2023 | 5.087 | 5.132 | 4.978 | 5.078 | 146,726 | -0.01(-0.18%) |
Sep 25, 2023 | 5.260 | 5.269 | 5.078 | 5.087 | 241,562 | -0.24(-4.44%) |
Sep 22, 2023 | 5.269 | 5.341 | 5.232 | 5.323 | 132,594 | +0.03(+0.51%) |
Sep 21, 2023 | 5.369 | 5.394 | 5.196 | 5.296 | 93,973 | -0.09(-1.69%) |
Sep 20, 2023 | 5.596 | 5.659 | 5.355 | 5.387 | 343,367 | -0.16(-2.95%) |
Sep 19, 2023 | 5.732 | 5.795 | 5.487 | 5.550 | 256,086 | -0.15(-2.71%) |
Sep 18, 2023 | 5.759 | 5.823 | 5.705 | 5.705 | 157,000 | -0.04(-0.63%) |
Sep 15, 2023 | 5.850 | 5.864 | 5.705 | 5.741 | 327,725 | -0.11(-1.86%) |
Sep 14, 2023 | 5.823 | 5.950 | 5.823 | 5.850 | 120,092 | +0.00(+0.00%) |
Sep 13, 2023 | 5.932 | 5.932 | 5.841 | 5.850 | 77,016 | -0.05(-0.77%) |
Sep 12, 2023 | 5.886 | 5.977 | 5.885 | 5.895 | 95,562 | +0.00(+0.00%) |
Sep 11, 2023 | 5.950 | 5.959 | 5.832 | 5.895 | 35,487 | -0.02(-0.31%) |
Sep 08, 2023 | 5.841 | 5.950 | 5.841 | 5.914 | 19,752 | +0.05(+0.77%) |
Sep 07, 2023 | 5.814 | 5.932 | 5.814 | 5.868 | 44,906 | -0.05(-0.92%) |
Sep 06, 2023 | 5.786 | 5.941 | 5.723 | 5.923 | 128,485 | +0.13(+2.19%) |
Sep 05, 2023 | 5.904 | 5.941 | 5.777 | 5.795 | 50,457 | -0.16(-2.74%) |
Sep 01, 2023 | 6.059 | 6.086 | 5.959 | 5.959 | 48,220 | -0.06(-1.06%) |
Aug 31, 2023 | 5.977 | 6.086 | 5.977 | 6.023 | 38,584 | +0.05(+0.91%) |
Aug 30, 2023 | 6.104 | 6.104 | 5.959 | 5.968 | 55,307 | -0.06(-1.05%) |
Aug 29, 2023 | 5.968 | 6.122 | 5.959 | 6.032 | 68,265 | +0.04(+0.61%) |
Aug 28, 2023 | 5.832 | 6.032 | 5.814 | 5.995 | 91,383 | +0.17(+2.96%) |
Aug 25, 2023 | 5.759 | 5.850 | 5.741 | 5.823 | 39,350 | +0.07(+1.26%) |
Aug 24, 2023 | 5.759 | 5.841 | 5.705 | 5.750 | 35,935 | -0.02(-0.32%) |
Aug 23, 2023 | 5.632 | 5.805 | 5.568 | 5.768 | 52,088 | +0.18(+3.25%) |
Aug 22, 2023 | 5.650 | 5.668 | 5.559 | 5.587 | 34,430 | -0.01(-0.16%) |
Aug 21, 2023 | 5.677 | 5.677 | 5.559 | 5.596 | 52,173 | -0.04(-0.65%) |
Aug 18, 2023 | 5.550 | 5.668 | 5.550 | 5.632 | 43,078 | +0.00(+0.00%) |
Aug 17, 2023 | 5.732 | 5.768 | 5.605 | 5.632 | 95,479 | -0.14(-2.36%) |
Aug 16, 2023 | 5.832 | 5.877 | 5.732 | 5.768 | 141,985 | -0.05(-0.94%) |
Aug 15, 2023 | 5.877 | 5.877 | 5.814 | 5.823 | 59,798 | -0.07(-1.23%) |
Aug 14, 2023 | 5.923 | 5.932 | 5.844 | 5.895 | 83,299 | -0.03(-0.46%) |
Aug 11, 2023 | 5.977 | 6.004 | 5.886 | 5.923 | 66,793 | -0.05(-0.91%) |
Aug 10, 2023 | 6.004 | 6.162 | 5.959 | 5.977 | 114,465 | -0.03(-0.45%) |
Aug 09, 2023 | 5.859 | 6.177 | 5.815 | 6.004 | 172,238 | -0.16(-2.65%) |
Aug 08, 2023 | 6.077 | 6.231 | 5.968 | 6.168 | 164,407 | +0.05(+0.74%) |
Aug 07, 2023 | 5.932 | 6.159 | 5.914 | 6.122 | 165,980 | +0.25(+4.17%) |
Aug 04, 2023 | 5.795 | 5.923 | 5.795 | 5.877 | 63,339 | +0.13(+2.21%) |
Aug 03, 2023 | 5.932 | 5.932 | 5.741 | 5.750 | 72,807 | -0.15(-2.62%) |
Aug 02, 2023 | 5.814 | 5.995 | 5.814 | 5.904 | 135,749 | -0.07(-1.22%) |
Aug 01, 2023 | 6.041 | 6.041 | 5.924 | 5.977 | 78,352 | -0.02(-0.30%) |
Jul 31, 2023 | 6.132 | 6.132 | 5.977 | 5.995 | 89,931 | -0.01(-0.15%) |
Jul 28, 2023 | 6.077 | 6.077 | 5.904 | 6.004 | 415,227 | -0.01(-0.15%) |
Jul 27, 2023 | 6.104 | 6.177 | 5.995 | 6.013 | 69,342 | -0.04(-0.60%) |
Jul 26, 2023 | 6.204 | 6.257 | 5.995 | 6.050 | 121,807 | +0.12(+1.99%) |
Jul 25, 2023 | 5.968 | 6.009 | 5.904 | 5.932 | 93,541 | -0.06(-1.06%) |
Jul 24, 2023 | 5.977 | 6.023 | 5.914 | 5.995 | 80,544 | +0.05(+0.92%) |
Jul 21, 2023 | 5.995 | 6.041 | 5.905 | 5.941 | 57,005 | -0.05(-0.91%) |
Jul 20, 2023 | 6.204 | 6.204 | 5.895 | 5.995 | 104,163 | -0.20(-3.23%) |
Jul 19, 2023 | 6.195 | 6.259 | 6.104 | 6.195 | 93,160 | +0.01(+0.15%) |
Jul 18, 2023 | 6.041 | 6.259 | 6.004 | 6.186 | 119,334 | +0.15(+2.41%) |
Jul 17, 2023 | 5.895 | 6.104 | 5.841 | 6.041 | 844,770 | +0.17(+2.94%) |
Jul 14, 2023 | 5.677 | 5.877 | 5.677 | 5.868 | 707,994 | +0.24(+4.19%) |
Jul 13, 2023 | 5.359 | 5.705 | 5.350 | 5.632 | 171,869 | +0.13(+2.31%) |
Jul 12, 2023 | 5.677 | 5.723 | 5.505 | 5.505 | 131,107 | -0.10(-1.78%) |
Jul 11, 2023 | 5.677 | 5.677 | 5.577 | 5.605 | 29,271 | -0.02(-0.32%) |
Jul 10, 2023 | 5.514 | 5.650 | 5.514 | 5.623 | 29,004 | +0.08(+1.48%) |
Jul 07, 2023 | 5.432 | 5.596 | 5.432 | 5.541 | 43,891 | +0.06(+1.16%) |
Jul 06, 2023 | 5.487 | 5.487 | 5.314 | 5.478 | 75,749 | -0.09(-1.63%) |
Jul 05, 2023 | 5.478 | 5.587 | 5.423 | 5.568 | 55,741 | +0.05(+0.82%) |