Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.230 | 5.230 | 5.070 | 5.120 | 2,110,474 | -0.10(-1.92%) |
Sep 28, 2023 | 5.310 | 5.370 | 5.130 | 5.220 | 1,675,415 | -0.07(-1.32%) |
Sep 27, 2023 | 5.240 | 5.400 | 5.220 | 5.290 | 1,621,643 | +0.07(+1.34%) |
Sep 26, 2023 | 5.390 | 5.440 | 5.220 | 5.220 | 781,753 | -0.24(-4.40%) |
Sep 25, 2023 | 5.340 | 5.480 | 5.405 | 5.460 | 688,172 | +0.09(+1.68%) |
Sep 22, 2023 | 5.370 | 5.440 | 5.320 | 5.370 | 1,782,661 | +0.02(+0.37%) |
Sep 21, 2023 | 5.630 | 5.640 | 5.340 | 5.350 | 1,267,732 | -0.31(-5.48%) |
Sep 20, 2023 | 5.580 | 5.800 | 5.575 | 5.660 | 711,500 | +0.07(+1.25%) |
Sep 19, 2023 | 5.520 | 5.670 | 5.475 | 5.590 | 1,605,368 | +0.07(+1.27%) |
Sep 18, 2023 | 5.800 | 5.810 | 5.400 | 5.520 | 2,628,633 | -0.26(-4.50%) |
Sep 15, 2023 | 5.720 | 5.820 | 5.610 | 5.780 | 3,485,445 | +0.05(+0.87%) |
Sep 14, 2023 | 5.750 | 5.921 | 5.640 | 5.730 | 1,449,756 | -0.01(-0.17%) |
Sep 13, 2023 | 5.850 | 5.920 | 5.640 | 5.740 | 1,530,329 | -0.14(-2.38%) |
Sep 12, 2023 | 5.770 | 5.945 | 5.750 | 5.880 | 1,230,289 | +0.08(+1.38%) |
Sep 11, 2023 | 5.960 | 6.150 | 5.725 | 5.800 | 1,329,445 | -0.15(-2.52%) |
Sep 08, 2023 | 5.920 | 6.015 | 5.860 | 5.950 | 868,719 | +0.07(+1.19%) |
Sep 07, 2023 | 5.840 | 5.935 | 5.780 | 5.880 | 797,079 | +0.02(+0.34%) |
Sep 06, 2023 | 5.970 | 6.110 | 5.860 | 5.860 | 726,799 | -0.16(-2.66%) |
Sep 05, 2023 | 6.280 | 6.280 | 5.830 | 6.020 | 1,278,571 | -0.24(-3.83%) |
Sep 01, 2023 | 6.140 | 6.320 | 6.040 | 6.260 | 874,936 | +0.19(+3.13%) |
Aug 31, 2023 | 6.020 | 6.168 | 5.950 | 6.070 | 1,486,718 | +0.08(+1.34%) |
Aug 30, 2023 | 6.120 | 6.120 | 5.950 | 5.990 | 957,309 | -0.13(-2.12%) |
Aug 29, 2023 | 6.090 | 6.155 | 5.990 | 6.120 | 642,473 | +0.01(+0.16%) |
Aug 28, 2023 | 6.100 | 6.200 | 6.095 | 6.110 | 611,852 | +0.07(+1.16%) |
Aug 25, 2023 | 6.110 | 6.180 | 5.970 | 6.040 | 942,779 | -0.04(-0.66%) |
Aug 24, 2023 | 6.250 | 6.265 | 6.050 | 6.080 | 916,811 | -0.26(-4.10%) |
Aug 23, 2023 | 6.290 | 6.380 | 6.040 | 6.340 | 869,733 | +0.04(+0.63%) |
Aug 22, 2023 | 6.250 | 6.490 | 6.230 | 6.300 | 1,433,537 | +0.05(+0.80%) |
Aug 21, 2023 | 6.030 | 6.380 | 6.010 | 6.250 | 1,385,719 | +0.24(+3.99%) |
Aug 18, 2023 | 5.900 | 6.030 | 5.865 | 6.010 | 997,011 | +0.04(+0.67%) |
Aug 17, 2023 | 5.710 | 6.067 | 5.710 | 5.970 | 1,245,360 | +0.20(+3.47%) |
Aug 16, 2023 | 6.030 | 6.190 | 5.750 | 5.770 | 1,421,496 | -0.14(-2.37%) |
Aug 15, 2023 | 5.970 | 6.290 | 5.870 | 5.910 | 3,377,242 | +0.38(+6.87%) |
Aug 14, 2023 | 5.640 | 5.640 | 5.350 | 5.530 | 1,085,186 | -0.09(-1.60%) |
Aug 11, 2023 | 5.400 | 5.630 | 5.400 | 5.620 | 758,150 | +0.15(+2.74%) |
Aug 10, 2023 | 5.450 | 5.586 | 5.370 | 5.470 | 962,246 | +0.02(+0.37%) |
Aug 09, 2023 | 5.320 | 5.565 | 5.315 | 5.450 | 896,255 | +0.14(+2.64%) |
Aug 08, 2023 | 5.250 | 5.370 | 5.170 | 5.310 | 1,422,463 | -0.05(-0.93%) |
Aug 07, 2023 | 5.640 | 5.640 | 5.330 | 5.360 | 758,592 | -0.22(-3.94%) |
Aug 04, 2023 | 5.500 | 5.700 | 5.500 | 5.580 | 617,177 | +0.06(+1.09%) |
Aug 03, 2023 | 5.480 | 5.585 | 5.390 | 5.520 | 857,768 | +0.02(+0.36%) |
Aug 02, 2023 | 5.490 | 5.525 | 5.290 | 5.500 | 1,114,158 | +0.00(+0.00%) |
Aug 01, 2023 | 5.510 | 5.555 | 5.355 | 5.500 | 1,233,509 | -0.07(-1.26%) |
Jul 31, 2023 | 5.630 | 5.740 | 5.440 | 5.570 | 1,328,914 | -0.03(-0.54%) |
Jul 28, 2023 | 5.590 | 5.650 | 5.525 | 5.600 | 961,203 | +0.03(+0.54%) |
Jul 27, 2023 | 5.710 | 5.720 | 5.520 | 5.570 | 945,285 | -0.13(-2.28%) |
Jul 26, 2023 | 5.800 | 5.860 | 5.600 | 5.700 | 1,367,964 | -0.13(-2.23%) |
Jul 25, 2023 | 6.010 | 6.040 | 5.765 | 5.830 | 1,335,929 | -0.20(-3.32%) |
Jul 24, 2023 | 6.230 | 6.280 | 5.920 | 6.030 | 1,108,489 | -0.22(-3.52%) |
Jul 21, 2023 | 6.380 | 6.415 | 6.159 | 6.250 | 1,074,667 | -0.14(-2.19%) |
Jul 20, 2023 | 6.290 | 6.440 | 6.140 | 6.390 | 1,072,496 | +0.08(+1.27%) |
Jul 19, 2023 | 6.390 | 6.430 | 6.070 | 6.310 | 1,416,905 | -0.08(-1.25%) |
Jul 18, 2023 | 6.120 | 6.440 | 6.115 | 6.390 | 1,399,558 | +0.27(+4.41%) |
Jul 17, 2023 | 6.130 | 6.375 | 5.895 | 6.120 | 2,151,255 | +0.05(+0.82%) |
Jul 14, 2023 | 6.160 | 6.320 | 5.770 | 6.070 | 5,377,076 | -0.08(-1.30%) |
Jul 13, 2023 | 8.460 | 8.513 | 6.010 | 6.150 | 10,353,500 | -2.33(-27.48%) |
Jul 12, 2023 | 8.720 | 8.730 | 8.310 | 8.480 | 1,713,895 | -0.07(-0.82%) |
Jul 11, 2023 | 8.570 | 8.680 | 8.430 | 8.550 | 1,539,512 | +0.00(+0.00%) |
Jul 10, 2023 | 8.570 | 8.640 | 8.155 | 8.550 | 1,110,255 | +0.00(+0.00%) |
Jul 07, 2023 | 8.260 | 8.739 | 8.200 | 8.550 | 2,316,167 | +0.28(+3.39%) |
Jul 06, 2023 | 8.220 | 8.330 | 8.060 | 8.270 | 1,065,779 | +0.03(+0.36%) |
Jul 05, 2023 | 8.170 | 8.370 | 8.150 | 8.240 | 1,009,937 | +0.10(+1.23%) |