Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.220 | 5.318 | 5.040 | 5.120 | 5,350,616 | +0.06(+1.18%) |
Sep 28, 2023 | 4.931 | 5.070 | 4.871 | 5.060 | 5,143,004 | +0.15(+3.05%) |
Sep 27, 2023 | 4.871 | 4.941 | 4.801 | 4.911 | 5,265,035 | +0.07(+1.44%) |
Sep 26, 2023 | 4.991 | 5.025 | 4.841 | 4.841 | 5,474,864 | -0.20(-3.96%) |
Sep 25, 2023 | 5.070 | 5.060 | 5.000 | 5.040 | 5,023,270 | -0.06(-1.17%) |
Sep 22, 2023 | 5.240 | 5.290 | 5.090 | 5.100 | 4,694,195 | -0.03(-0.58%) |
Sep 21, 2023 | 5.200 | 5.250 | 5.110 | 5.130 | 5,773,285 | -0.17(-3.20%) |
Sep 20, 2023 | 5.360 | 5.440 | 5.290 | 5.300 | 5,079,738 | -0.03(-0.56%) |
Sep 19, 2023 | 5.649 | 5.659 | 5.330 | 5.330 | 5,678,643 | -0.28(-4.98%) |
Sep 18, 2023 | 5.799 | 5.809 | 5.599 | 5.609 | 4,433,619 | -0.18(-3.10%) |
Sep 15, 2023 | 5.689 | 5.879 | 5.684 | 5.789 | 9,556,559 | +0.21(+3.76%) |
Sep 14, 2023 | 5.559 | 5.679 | 5.460 | 5.579 | 4,232,412 | +0.05(+0.90%) |
Sep 13, 2023 | 5.500 | 5.579 | 5.470 | 5.529 | 3,617,142 | +0.04(+0.73%) |
Sep 12, 2023 | 5.510 | 5.629 | 5.490 | 5.490 | 2,730,306 | -0.08(-1.43%) |
Sep 11, 2023 | 5.629 | 5.739 | 5.539 | 5.569 | 2,747,581 | +0.06(+1.09%) |
Sep 08, 2023 | 5.609 | 5.719 | 5.510 | 5.510 | 3,881,369 | -0.08(-1.43%) |
Sep 07, 2023 | 5.639 | 5.679 | 5.579 | 5.589 | 2,785,526 | -0.08(-1.41%) |
Sep 06, 2023 | 5.709 | 5.824 | 5.669 | 5.669 | 2,898,841 | -0.09(-1.56%) |
Sep 05, 2023 | 5.859 | 5.959 | 5.709 | 5.759 | 3,724,402 | -0.18(-3.03%) |
Sep 01, 2023 | 6.228 | 6.248 | 5.939 | 5.939 | 3,143,834 | -0.18(-2.94%) |
Aug 31, 2023 | 6.198 | 6.253 | 6.088 | 6.118 | 2,546,239 | -0.11(-1.76%) |
Aug 30, 2023 | 6.338 | 6.388 | 6.188 | 6.228 | 3,937,624 | -0.06(-0.95%) |
Aug 29, 2023 | 6.158 | 6.298 | 6.083 | 6.288 | 4,543,790 | +0.14(+2.27%) |
Aug 28, 2023 | 5.959 | 6.218 | 5.924 | 6.148 | 3,222,794 | +0.23(+3.88%) |
Aug 25, 2023 | 5.979 | 6.039 | 5.829 | 5.919 | 3,089,005 | -0.06(-1.00%) |
Aug 24, 2023 | 5.989 | 6.188 | 5.929 | 5.979 | 4,552,157 | -0.07(-1.16%) |
Aug 23, 2023 | 6.019 | 6.168 | 5.974 | 6.048 | 6,717,762 | +0.12(+2.02%) |
Aug 22, 2023 | 5.919 | 5.957 | 5.809 | 5.929 | 2,443,956 | +0.05(+0.85%) |
Aug 21, 2023 | 5.879 | 5.919 | 5.759 | 5.879 | 3,372,239 | +0.04(+0.68%) |
Aug 18, 2023 | 5.799 | 5.879 | 5.744 | 5.839 | 3,126,316 | -0.01(-0.17%) |
Aug 17, 2023 | 5.909 | 5.937 | 5.759 | 5.849 | 4,308,383 | +0.07(+1.21%) |
Aug 16, 2023 | 5.849 | 5.929 | 5.779 | 5.779 | 3,254,150 | -0.10(-1.70%) |
Aug 15, 2023 | 6.078 | 6.108 | 5.859 | 5.879 | 4,934,863 | -0.25(-4.15%) |
Aug 14, 2023 | 6.283 | 6.323 | 6.073 | 6.133 | 4,677,317 | -0.24(-3.76%) |
Aug 11, 2023 | 6.053 | 6.373 | 6.043 | 6.373 | 5,703,115 | +0.30(+4.93%) |
Aug 10, 2023 | 6.063 | 6.114 | 5.904 | 6.073 | 4,683,189 | +0.09(+1.50%) |
Aug 09, 2023 | 5.984 | 6.048 | 5.944 | 5.984 | 3,876,303 | +0.00(+0.00%) |
Aug 08, 2023 | 5.824 | 6.004 | 5.754 | 5.984 | 3,108,487 | +0.04(+0.67%) |
Aug 07, 2023 | 6.014 | 6.024 | 5.874 | 5.944 | 2,765,188 | -0.11(-1.81%) |
Aug 04, 2023 | 5.974 | 6.208 | 5.974 | 6.053 | 6,315,268 | +0.14(+2.36%) |
Aug 03, 2023 | 6.043 | 6.053 | 5.854 | 5.914 | 7,076,899 | -0.22(-3.58%) |
Aug 02, 2023 | 6.343 | 6.343 | 6.058 | 6.133 | 5,264,823 | -0.25(-3.91%) |
Aug 01, 2023 | 6.492 | 6.492 | 6.323 | 6.383 | 4,640,439 | -0.28(-4.19%) |
Jul 31, 2023 | 6.432 | 6.801 | 6.422 | 6.662 | 3,837,862 | +0.31(+4.87%) |
Jul 28, 2023 | 6.343 | 6.442 | 6.283 | 6.353 | 3,850,517 | +0.09(+1.43%) |
Jul 27, 2023 | 6.672 | 6.682 | 6.263 | 6.263 | 6,663,169 | -0.50(-7.37%) |
Jul 26, 2023 | 6.712 | 6.771 | 6.592 | 6.762 | 4,000,364 | +0.08(+1.19%) |
Jul 25, 2023 | 6.622 | 6.712 | 6.552 | 6.682 | 4,101,873 | +0.07(+1.06%) |
Jul 24, 2023 | 6.801 | 6.836 | 6.602 | 6.612 | 4,657,680 | -0.22(-3.21%) |
Jul 21, 2023 | 6.801 | 6.836 | 6.712 | 6.831 | 3,825,311 | +0.04(+0.59%) |
Jul 20, 2023 | 6.981 | 6.996 | 6.771 | 6.791 | 5,283,192 | -0.18(-2.57%) |
Jul 19, 2023 | 6.901 | 7.061 | 6.871 | 6.971 | 5,122,468 | +0.07(+1.01%) |
Jul 18, 2023 | 6.732 | 6.971 | 6.642 | 6.901 | 7,659,819 | +0.28(+4.22%) |
Jul 17, 2023 | 6.442 | 6.642 | 6.368 | 6.622 | 4,344,349 | +0.11(+1.68%) |
Jul 14, 2023 | 6.422 | 6.612 | 6.333 | 6.512 | 7,343,198 | +0.09(+1.40%) |
Jul 13, 2023 | 6.412 | 6.492 | 6.323 | 6.422 | 7,191,669 | +0.10(+1.58%) |
Jul 12, 2023 | 6.024 | 6.343 | 5.974 | 6.323 | 7,601,619 | +0.52(+8.93%) |
Jul 11, 2023 | 5.854 | 5.909 | 5.754 | 5.804 | 4,515,238 | +0.01(+0.17%) |
Jul 10, 2023 | 5.545 | 5.824 | 5.520 | 5.794 | 4,490,494 | +0.22(+3.94%) |
Jul 07, 2023 | 5.545 | 5.684 | 5.520 | 5.575 | 2,809,009 | +0.09(+1.64%) |
Jul 06, 2023 | 5.625 | 5.625 | 5.465 | 5.485 | 3,673,917 | -0.17(-3.00%) |
Jul 05, 2023 | 5.814 | 5.829 | 5.625 | 5.655 | 3,926,072 | -0.11(-1.90%) |