Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.944 | 5.963 | 5.601 | 5.677 | 51,190 | -0.18(-3.09%) |
Sep 28, 2023 | 6.154 | 6.154 | 5.811 | 5.858 | 63,922 | -0.32(-5.17%) |
Sep 27, 2023 | 5.801 | 6.240 | 5.801 | 6.178 | 36,634 | +0.39(+6.67%) |
Sep 26, 2023 | 6.097 | 6.097 | 5.782 | 5.792 | 7,153 | -0.38(-6.11%) |
Sep 25, 2023 | 5.849 | 6.168 | 5.843 | 6.168 | 57,661 | +0.32(+5.46%) |
Sep 22, 2023 | 5.858 | 5.858 | 5.817 | 5.849 | 4,426 | -0.04(-0.65%) |
Sep 21, 2023 | 5.868 | 5.925 | 5.763 | 5.887 | 9,161 | -0.01(-0.16%) |
Sep 20, 2023 | 5.820 | 6.068 | 5.820 | 5.897 | 12,266 | +0.01(+0.16%) |
Sep 19, 2023 | 6.049 | 6.049 | 5.784 | 5.887 | 21,754 | -0.21(-3.44%) |
Sep 18, 2023 | 6.183 | 6.183 | 5.811 | 6.097 | 15,853 | +0.33(+5.79%) |
Sep 15, 2023 | 6.030 | 6.564 | 5.715 | 5.763 | 200,241 | -0.34(-5.63%) |
Sep 14, 2023 | 5.734 | 6.135 | 5.725 | 6.106 | 26,903 | +0.48(+8.47%) |
Sep 13, 2023 | 5.591 | 5.728 | 5.591 | 5.629 | 22,837 | +0.05(+0.85%) |
Sep 12, 2023 | 5.620 | 5.620 | 5.486 | 5.582 | 11,063 | +0.07(+1.21%) |
Sep 11, 2023 | 5.629 | 5.629 | 5.515 | 5.515 | 855 | -0.08(-1.37%) |
Sep 08, 2023 | 5.572 | 5.696 | 5.533 | 5.591 | 22,846 | +0.06(+1.04%) |
Sep 07, 2023 | 5.496 | 5.763 | 5.496 | 5.534 | 26,553 | +0.03(+0.61%) |
Sep 06, 2023 | 5.563 | 5.582 | 5.219 | 5.500 | 40,560 | -0.12(-2.13%) |
Sep 05, 2023 | 5.486 | 5.629 | 5.248 | 5.620 | 123,225 | +0.13(+2.43%) |
Sep 01, 2023 | 5.534 | 5.610 | 5.486 | 5.486 | 23,757 | -0.01(-0.17%) |
Aug 31, 2023 | 5.572 | 5.572 | 5.486 | 5.496 | 9,031 | +0.06(+1.05%) |
Aug 30, 2023 | 5.500 | 5.534 | 5.401 | 5.439 | 26,664 | -0.01(-0.17%) |
Aug 29, 2023 | 5.599 | 5.626 | 5.403 | 5.448 | 86,289 | -0.14(-2.52%) |
Aug 28, 2023 | 5.786 | 5.786 | 5.589 | 5.589 | 5,185 | -0.13(-2.30%) |
Aug 25, 2023 | 5.777 | 5.777 | 5.636 | 5.720 | 5,862 | -0.02(-0.33%) |
Aug 24, 2023 | 5.608 | 5.767 | 5.608 | 5.739 | 3,745 | +0.12(+2.22%) |
Aug 23, 2023 | 5.795 | 5.795 | 5.614 | 5.614 | 9,365 | -0.13(-2.33%) |
Aug 22, 2023 | 5.786 | 5.786 | 5.626 | 5.748 | 11,927 | +0.06(+0.99%) |
Aug 21, 2023 | 5.626 | 5.739 | 5.626 | 5.692 | 7,402 | -0.08(-1.46%) |
Aug 18, 2023 | 5.767 | 5.777 | 5.716 | 5.777 | 21,830 | +0.04(+0.65%) |
Aug 17, 2023 | 5.814 | 5.814 | 5.739 | 5.739 | 5,013 | +0.00(+0.00%) |
Aug 16, 2023 | 5.698 | 5.805 | 5.680 | 5.739 | 12,296 | -0.02(-0.33%) |
Aug 15, 2023 | 5.697 | 5.824 | 5.617 | 5.758 | 10,444 | +0.00(+0.08%) |
Aug 14, 2023 | 5.749 | 5.777 | 5.584 | 5.753 | 8,379 | +0.04(+0.74%) |
Aug 11, 2023 | 5.777 | 5.777 | 5.655 | 5.711 | 3,420 | -0.01(-0.16%) |
Aug 10, 2023 | 5.636 | 5.720 | 5.626 | 5.720 | 7,452 | -0.06(-0.98%) |
Aug 09, 2023 | 5.632 | 5.777 | 5.570 | 5.777 | 11,920 | +0.01(+0.16%) |
Aug 08, 2023 | 5.532 | 5.786 | 5.532 | 5.767 | 15,629 | +0.10(+1.82%) |
Aug 07, 2023 | 5.730 | 5.730 | 5.664 | 5.664 | 5,110 | -0.04(-0.66%) |
Aug 04, 2023 | 5.911 | 5.911 | 5.692 | 5.702 | 5,323 | -0.11(-1.94%) |
Aug 03, 2023 | 5.880 | 5.955 | 5.814 | 5.814 | 6,594 | -0.06(-0.96%) |
Aug 02, 2023 | 5.852 | 6.049 | 5.842 | 5.871 | 4,073 | -0.05(-0.79%) |
Aug 01, 2023 | 6.002 | 6.002 | 5.852 | 5.918 | 4,159 | -0.08(-1.41%) |
Jul 31, 2023 | 5.908 | 6.012 | 5.814 | 6.002 | 4,031 | -0.06(-1.01%) |
Jul 28, 2023 | 6.105 | 6.115 | 5.866 | 6.063 | 10,220 | +0.00(+0.08%) |
Jul 27, 2023 | 6.081 | 6.081 | 5.842 | 6.059 | 3,519 | -0.04(-0.62%) |
Jul 26, 2023 | 5.871 | 6.096 | 5.656 | 6.096 | 22,775 | +0.25(+4.34%) |
Jul 25, 2023 | 5.655 | 5.842 | 5.655 | 5.842 | 5,104 | +0.09(+1.63%) |
Jul 24, 2023 | 5.767 | 5.889 | 5.636 | 5.749 | 30,319 | +0.03(+0.49%) |
Jul 21, 2023 | 5.824 | 5.936 | 5.720 | 5.720 | 7,212 | -0.15(-2.56%) |
Jul 20, 2023 | 6.068 | 6.068 | 5.786 | 5.871 | 12,946 | -0.18(-2.95%) |
Jul 19, 2023 | 5.814 | 6.124 | 5.814 | 6.049 | 8,806 | +0.37(+6.45%) |
Jul 18, 2023 | 5.655 | 5.861 | 5.655 | 5.683 | 9,149 | -0.03(-0.48%) |
Jul 17, 2023 | 5.717 | 5.730 | 5.692 | 5.710 | 1,676 | +0.06(+0.98%) |
Jul 14, 2023 | 5.579 | 5.696 | 5.579 | 5.655 | 5,444 | -0.01(-0.17%) |
Jul 13, 2023 | 5.730 | 5.730 | 5.622 | 5.664 | 3,454 | +0.04(+0.67%) |
Jul 12, 2023 | 5.626 | 5.655 | 5.598 | 5.626 | 23,709 | +0.08(+1.53%) |
Jul 11, 2023 | 5.386 | 5.617 | 5.386 | 5.542 | 16,092 | +0.16(+2.97%) |
Jul 10, 2023 | 5.429 | 5.429 | 5.373 | 5.382 | 12,070 | -0.06(-1.04%) |
Jul 07, 2023 | 5.338 | 5.492 | 5.338 | 5.439 | 7,960 | +0.12(+2.30%) |
Jul 06, 2023 | 5.523 | 5.523 | 5.316 | 5.316 | 26,768 | -0.08(-1.57%) |
Jul 05, 2023 | 5.500 | 5.576 | 5.392 | 5.401 | 29,882 | -0.24(-4.33%) |