Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.190 | 5.190 | 5.130 | 5.170 | 46,173 | -0.04(-0.77%) |
Sep 28, 2023 | 5.070 | 5.220 | 5.070 | 5.210 | 89,372 | +0.18(+3.58%) |
Sep 27, 2023 | 5.110 | 5.130 | 5.000 | 5.030 | 163,391 | +0.00(+0.00%) |
Sep 26, 2023 | 5.030 | 5.030 | 5.000 | 5.030 | 34,778 | -0.02(-0.40%) |
Sep 25, 2023 | 5.020 | 5.060 | 5.030 | 5.050 | 42,547 | -0.04(-0.79%) |
Sep 22, 2023 | 5.080 | 5.110 | 5.080 | 5.090 | 24,467 | -0.01(-0.20%) |
Sep 21, 2023 | 5.080 | 5.100 | 5.050 | 5.100 | 131,430 | -0.06(-1.16%) |
Sep 20, 2023 | 5.200 | 5.230 | 5.140 | 5.160 | 63,081 | -0.07(-1.34%) |
Sep 19, 2023 | 5.220 | 5.270 | 5.170 | 5.230 | 138,985 | +0.08(+1.55%) |
Sep 18, 2023 | 5.220 | 5.250 | 5.110 | 5.150 | 233,338 | +0.07(+1.38%) |
Sep 15, 2023 | 5.090 | 5.090 | 5.030 | 5.080 | 134,388 | -0.05(-0.97%) |
Sep 14, 2023 | 5.110 | 5.150 | 5.090 | 5.130 | 63,298 | +0.11(+2.19%) |
Sep 13, 2023 | 5.000 | 5.070 | 5.000 | 5.020 | 101,163 | +0.02(+0.40%) |
Sep 12, 2023 | 4.990 | 5.090 | 4.970 | 5.000 | 144,076 | +0.19(+3.95%) |
Sep 11, 2023 | 4.920 | 4.930 | 4.790 | 4.810 | 94,017 | -0.17(-3.41%) |
Sep 08, 2023 | 4.970 | 4.990 | 4.930 | 4.980 | 77,380 | +0.01(+0.20%) |
Sep 07, 2023 | 4.910 | 4.980 | 4.910 | 4.970 | 67,287 | +0.05(+1.02%) |
Sep 06, 2023 | 4.940 | 4.990 | 4.880 | 4.920 | 67,718 | -0.02(-0.40%) |
Sep 05, 2023 | 4.960 | 4.970 | 4.920 | 4.940 | 81,816 | +0.01(+0.20%) |
Sep 01, 2023 | 4.930 | 0 | -0.11(-2.18%) | |||
Aug 31, 2023 | 5.230 | 5.240 | 5.000 | 5.040 | 132,754 | -0.19(-3.63%) |
Aug 30, 2023 | 5.290 | 5.290 | 5.200 | 5.230 | 151,094 | -0.14(-2.61%) |
Aug 29, 2023 | 5.010 | 5.400 | 4.990 | 5.370 | 311,467 | +0.39(+7.83%) |
Aug 28, 2023 | 5.000 | 5.030 | 4.960 | 4.980 | 50,681 | +0.01(+0.20%) |
Aug 25, 2023 | 5.030 | 5.050 | 4.950 | 4.970 | 85,471 | -0.02(-0.40%) |
Aug 24, 2023 | 5.070 | 5.070 | 4.960 | 4.990 | 78,935 | -0.14(-2.73%) |
Aug 23, 2023 | 4.950 | 5.150 | 4.950 | 5.130 | 198,121 | +0.17(+3.43%) |
Aug 22, 2023 | 4.990 | 5.010 | 4.940 | 4.960 | 121,719 | -0.06(-1.20%) |
Aug 21, 2023 | 5.000 | 5.030 | 4.960 | 5.020 | 93,043 | -0.04(-0.79%) |
Aug 18, 2023 | 5.050 | 5.070 | 4.930 | 5.060 | 415,444 | -0.31(-5.77%) |
Aug 17, 2023 | 5.490 | 5.490 | 5.330 | 5.370 | 354,987 | -0.23(-4.11%) |
Aug 16, 2023 | 5.590 | 5.620 | 5.560 | 5.600 | 28,955 | -0.01(-0.18%) |
Aug 15, 2023 | 5.650 | 5.670 | 5.590 | 5.610 | 47,831 | -0.02(-0.36%) |
Aug 14, 2023 | 5.640 | 5.710 | 5.630 | 5.630 | 138,362 | -0.01(-0.18%) |
Aug 11, 2023 | 5.670 | 5.690 | 5.640 | 5.640 | 69,648 | -0.02(-0.35%) |
Aug 10, 2023 | 5.690 | 5.730 | 5.660 | 5.660 | 74,745 | -0.04(-0.70%) |
Aug 09, 2023 | 5.780 | 5.780 | 5.670 | 5.700 | 91,157 | -0.07(-1.21%) |
Aug 08, 2023 | 5.680 | 5.780 | 5.650 | 5.770 | 144,709 | +0.18(+3.22%) |
Aug 04, 2023 | 5.590 | 0 | -0.03(-0.53%) | |||
Aug 03, 2023 | 5.620 | 5.670 | 5.600 | 5.620 | 32,212 | -0.01(-0.18%) |
Aug 02, 2023 | 5.670 | 5.670 | 5.580 | 5.630 | 108,330 | -0.01(-0.18%) |
Aug 01, 2023 | 5.570 | 5.650 | 5.510 | 5.640 | 136,863 | +0.02(+0.36%) |
Jul 31, 2023 | 5.680 | 5.680 | 5.620 | 5.620 | 67,985 | -0.03(-0.53%) |
Jul 28, 2023 | 5.650 | 5.700 | 5.620 | 5.650 | 70,792 | +0.02(+0.36%) |
Jul 27, 2023 | 5.680 | 5.680 | 5.600 | 5.630 | 43,492 | -0.06(-1.05%) |
Jul 26, 2023 | 5.640 | 5.690 | 5.630 | 5.690 | 77,670 | +0.07(+1.25%) |
Jul 25, 2023 | 5.600 | 5.660 | 5.600 | 5.620 | 74,515 | +0.02(+0.36%) |
Jul 24, 2023 | 5.640 | 5.640 | 5.550 | 5.600 | 325,635 | -0.16(-2.78%) |
Jul 21, 2023 | 5.760 | 5.790 | 5.730 | 5.760 | 76,425 | +0.04(+0.70%) |
Jul 20, 2023 | 5.810 | 5.830 | 5.700 | 5.720 | 249,432 | -0.08(-1.38%) |
Jul 19, 2023 | 5.760 | 5.820 | 5.740 | 5.800 | 198,455 | +0.07(+1.22%) |
Jul 18, 2023 | 5.750 | 5.800 | 5.680 | 5.730 | 257,089 | -0.03(-0.52%) |
Jul 17, 2023 | 5.860 | 5.870 | 5.710 | 5.760 | 148,148 | -0.06(-1.03%) |
Jul 14, 2023 | 6.050 | 6.080 | 5.790 | 5.820 | 673,214 | -0.33(-5.37%) |
Jul 13, 2023 | 5.920 | 6.200 | 5.910 | 6.150 | 474,213 | +0.28(+4.77%) |
Jul 12, 2023 | 6.090 | 6.090 | 5.850 | 5.870 | 187,713 | -0.09(-1.51%) |
Jul 11, 2023 | 5.980 | 5.980 | 5.900 | 5.960 | 67,982 | -0.13(-2.13%) |
Jul 10, 2023 | 5.850 | 6.090 | 5.840 | 6.090 | 104,507 | +0.23(+3.92%) |
Jul 07, 2023 | 5.840 | 5.890 | 5.830 | 5.860 | 97,279 | +0.03(+0.51%) |
Jul 06, 2023 | 5.940 | 5.940 | 5.770 | 5.830 | 218,448 | -0.06(-1.02%) |
Jul 05, 2023 | 5.860 | 5.920 | 5.850 | 5.890 | 128,891 | -0.06(-1.01%) |