Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.160 | 5.301 | 4.920 | 5.010 | 63,750 | -0.10(-1.96%) |
Sep 28, 2023 | 5.080 | 5.165 | 4.973 | 5.110 | 51,991 | -0.02(-0.39%) |
Sep 27, 2023 | 5.260 | 5.307 | 5.010 | 5.130 | 95,169 | -0.10(-1.91%) |
Sep 26, 2023 | 5.040 | 5.330 | 5.040 | 5.230 | 68,738 | +0.13(+2.55%) |
Sep 25, 2023 | 5.190 | 5.130 | 4.950 | 5.100 | 132,588 | -0.04(-0.78%) |
Sep 22, 2023 | 5.140 | 5.250 | 5.080 | 5.140 | 69,233 | +0.03(+0.59%) |
Sep 21, 2023 | 5.100 | 5.154 | 5.010 | 5.110 | 99,136 | -0.06(-1.16%) |
Sep 20, 2023 | 5.270 | 5.340 | 5.150 | 5.170 | 57,429 | -0.05(-0.96%) |
Sep 19, 2023 | 4.980 | 5.280 | 4.980 | 5.220 | 96,202 | +0.21(+4.19%) |
Sep 18, 2023 | 5.120 | 5.140 | 4.910 | 5.010 | 101,887 | -0.13(-2.53%) |
Sep 15, 2023 | 5.190 | 5.290 | 5.095 | 5.140 | 224,507 | -0.06(-1.15%) |
Sep 14, 2023 | 5.220 | 5.260 | 5.105 | 5.200 | 56,547 | -0.01(-0.19%) |
Sep 13, 2023 | 5.320 | 5.320 | 5.120 | 5.210 | 55,943 | -0.05(-0.95%) |
Sep 12, 2023 | 5.320 | 5.390 | 5.210 | 5.260 | 59,341 | -0.10(-1.87%) |
Sep 11, 2023 | 5.230 | 5.475 | 5.230 | 5.360 | 74,810 | +0.12(+2.29%) |
Sep 08, 2023 | 5.300 | 5.382 | 5.090 | 5.240 | 70,208 | +0.01(+0.19%) |
Sep 07, 2023 | 5.420 | 5.450 | 5.190 | 5.230 | 59,474 | -0.17(-3.15%) |
Sep 06, 2023 | 5.550 | 5.640 | 5.330 | 5.400 | 91,344 | -0.15(-2.70%) |
Sep 05, 2023 | 5.700 | 5.780 | 5.500 | 5.550 | 63,233 | -0.19(-3.31%) |
Sep 01, 2023 | 5.820 | 5.964 | 5.630 | 5.740 | 74,864 | -0.07(-1.20%) |
Aug 31, 2023 | 6.140 | 6.145 | 5.810 | 5.810 | 76,901 | -0.09(-1.53%) |
Aug 30, 2023 | 5.650 | 6.010 | 5.650 | 5.900 | 74,436 | +0.22(+3.87%) |
Aug 29, 2023 | 5.360 | 5.680 | 5.360 | 5.680 | 62,046 | +0.33(+6.17%) |
Aug 28, 2023 | 5.210 | 5.480 | 5.210 | 5.350 | 98,406 | +0.14(+2.69%) |
Aug 25, 2023 | 5.280 | 5.290 | 5.140 | 5.210 | 58,715 | -0.07(-1.33%) |
Aug 24, 2023 | 5.530 | 5.605 | 5.270 | 5.280 | 80,545 | -0.30(-5.38%) |
Aug 23, 2023 | 5.650 | 5.745 | 5.540 | 5.580 | 53,603 | -0.08(-1.41%) |
Aug 22, 2023 | 5.630 | 5.750 | 5.520 | 5.660 | 76,496 | +0.06(+1.07%) |
Aug 21, 2023 | 5.380 | 5.610 | 5.320 | 5.600 | 117,277 | +0.26(+4.87%) |
Aug 18, 2023 | 5.310 | 5.380 | 5.120 | 5.340 | 196,831 | +0.07(+1.33%) |
Aug 17, 2023 | 5.680 | 5.730 | 5.195 | 5.270 | 235,099 | -0.40(-7.05%) |
Aug 16, 2023 | 5.940 | 6.010 | 5.652 | 5.670 | 211,467 | -0.33(-5.50%) |
Aug 15, 2023 | 6.180 | 6.180 | 5.990 | 6.000 | 84,347 | -0.19(-3.07%) |
Aug 14, 2023 | 6.030 | 6.210 | 5.990 | 6.190 | 84,637 | +0.22(+3.69%) |
Aug 11, 2023 | 6.080 | 6.168 | 5.950 | 5.970 | 93,921 | -0.17(-2.77%) |
Aug 10, 2023 | 6.220 | 6.260 | 5.952 | 6.140 | 173,402 | -0.08(-1.29%) |
Aug 09, 2023 | 6.400 | 6.527 | 5.920 | 6.220 | 316,277 | -0.18(-2.81%) |
Aug 08, 2023 | 6.460 | 6.540 | 6.355 | 6.400 | 98,606 | -0.15(-2.29%) |
Aug 07, 2023 | 6.630 | 6.720 | 6.437 | 6.550 | 122,207 | -0.02(-0.30%) |
Aug 04, 2023 | 6.620 | 6.664 | 6.430 | 6.570 | 118,628 | -0.01(-0.15%) |
Aug 03, 2023 | 6.670 | 6.710 | 6.510 | 6.580 | 79,767 | -0.17(-2.52%) |
Aug 02, 2023 | 6.910 | 6.910 | 6.660 | 6.750 | 89,649 | -0.16(-2.32%) |
Aug 01, 2023 | 6.860 | 6.950 | 6.685 | 6.910 | 96,745 | +0.04(+0.58%) |
Jul 31, 2023 | 6.440 | 6.900 | 6.360 | 6.870 | 165,323 | +0.43(+6.68%) |
Jul 28, 2023 | 6.450 | 6.511 | 6.250 | 6.440 | 107,223 | +0.04(+0.63%) |
Jul 27, 2023 | 6.640 | 6.770 | 6.330 | 6.400 | 81,875 | -0.14(-2.14%) |
Jul 26, 2023 | 6.520 | 6.645 | 6.420 | 6.540 | 126,126 | +0.02(+0.31%) |
Jul 25, 2023 | 6.760 | 6.760 | 6.410 | 6.520 | 158,770 | -0.26(-3.83%) |
Jul 24, 2023 | 6.850 | 6.880 | 6.710 | 6.780 | 48,257 | -0.09(-1.31%) |
Jul 21, 2023 | 6.890 | 6.945 | 6.800 | 6.870 | 49,160 | +0.13(+1.93%) |
Jul 20, 2023 | 6.670 | 6.750 | 6.610 | 6.740 | 64,033 | +0.05(+0.75%) |
Jul 19, 2023 | 6.800 | 6.980 | 6.660 | 6.690 | 69,101 | -0.11(-1.62%) |
Jul 18, 2023 | 6.630 | 6.855 | 6.630 | 6.800 | 64,029 | +0.12(+1.80%) |
Jul 17, 2023 | 6.550 | 6.760 | 6.520 | 6.680 | 67,227 | +0.10(+1.52%) |
Jul 14, 2023 | 6.760 | 6.830 | 6.400 | 6.580 | 108,604 | -0.24(-3.52%) |
Jul 13, 2023 | 6.760 | 7.000 | 6.700 | 6.820 | 72,650 | +0.13(+1.94%) |
Jul 12, 2023 | 6.770 | 6.850 | 6.630 | 6.690 | 75,858 | +0.04(+0.60%) |
Jul 11, 2023 | 6.650 | 6.699 | 6.520 | 6.650 | 86,282 | +0.02(+0.30%) |
Jul 10, 2023 | 6.600 | 6.735 | 6.490 | 6.630 | 94,022 | +0.05(+0.76%) |
Jul 07, 2023 | 6.590 | 6.665 | 6.450 | 6.580 | 81,759 | +0.05(+0.77%) |
Jul 06, 2023 | 6.740 | 6.740 | 6.370 | 6.530 | 125,488 | -0.29(-4.25%) |
Jul 05, 2023 | 6.910 | 7.100 | 6.785 | 6.820 | 92,869 | -0.27(-3.81%) |