Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.600 | 5.650 | 5.520 | 5.580 | 6,887 | -0.01(-0.18%) |
Sep 28, 2023 | 5.580 | 5.680 | 5.550 | 5.590 | 2,915 | +0.08(+1.45%) |
Sep 27, 2023 | 5.550 | 5.600 | 5.510 | 5.510 | 5,307 | -0.04(-0.72%) |
Sep 26, 2023 | 5.580 | 5.661 | 5.538 | 5.550 | 13,248 | +0.00(+0.00%) |
Sep 25, 2023 | 5.900 | 5.600 | 5.535 | 5.550 | 38,575 | -0.29(-4.97%) |
Sep 22, 2023 | 5.700 | 5.880 | 5.700 | 5.840 | 18,448 | +0.12(+2.10%) |
Sep 21, 2023 | 5.560 | 5.740 | 5.550 | 5.720 | 12,241 | +0.12(+2.14%) |
Sep 20, 2023 | 5.750 | 5.910 | 5.600 | 5.600 | 27,919 | -0.19(-3.28%) |
Sep 19, 2023 | 5.810 | 5.900 | 5.680 | 5.790 | 70,515 | -0.02(-0.34%) |
Sep 18, 2023 | 5.780 | 5.940 | 5.750 | 5.810 | 29,410 | -0.02(-0.34%) |
Sep 15, 2023 | 5.780 | 5.880 | 5.640 | 5.830 | 15,465 | +0.09(+1.57%) |
Sep 14, 2023 | 5.760 | 5.890 | 5.660 | 5.740 | 39,192 | +0.07(+1.23%) |
Sep 13, 2023 | 5.740 | 5.890 | 5.620 | 5.670 | 27,749 | -0.01(-0.18%) |
Sep 12, 2023 | 5.470 | 5.680 | 5.268 | 5.680 | 24,326 | +0.23(+4.22%) |
Sep 11, 2023 | 5.630 | 5.700 | 5.400 | 5.450 | 38,509 | -0.11(-1.98%) |
Sep 08, 2023 | 5.550 | 5.720 | 5.490 | 5.560 | 22,595 | +0.00(+0.00%) |
Sep 07, 2023 | 5.550 | 5.620 | 5.520 | 5.560 | 24,250 | +0.01(+0.18%) |
Sep 06, 2023 | 5.591 | 5.591 | 5.490 | 5.550 | 3,572 | +0.00(+0.00%) |
Sep 05, 2023 | 5.470 | 5.600 | 5.470 | 5.550 | 6,457 | -0.01(-0.18%) |
Sep 01, 2023 | 5.560 | 5.620 | 5.520 | 5.560 | 6,376 | -0.05(-0.89%) |
Aug 31, 2023 | 5.470 | 5.709 | 5.470 | 5.610 | 10,958 | -0.09(-1.58%) |
Aug 30, 2023 | 5.580 | 5.710 | 5.580 | 5.700 | 6,943 | +0.03(+0.53%) |
Aug 29, 2023 | 5.680 | 5.680 | 5.590 | 5.670 | 2,080 | +0.04(+0.71%) |
Aug 28, 2023 | 5.620 | 5.655 | 5.550 | 5.630 | 11,238 | +0.00(+0.00%) |
Aug 25, 2023 | 5.620 | 5.690 | 5.490 | 5.630 | 9,798 | +0.07(+1.26%) |
Aug 24, 2023 | 5.680 | 5.680 | 5.548 | 5.560 | 2,501 | -0.08(-1.42%) |
Aug 23, 2023 | 5.550 | 5.710 | 5.550 | 5.640 | 4,421 | +0.09(+1.62%) |
Aug 22, 2023 | 5.550 | 5.550 | 5.460 | 5.550 | 24,012 | +0.00(+0.00%) |
Aug 21, 2023 | 5.600 | 5.600 | 5.486 | 5.550 | 15,146 | -0.05(-0.89%) |
Aug 18, 2023 | 5.680 | 5.680 | 5.512 | 5.600 | 4,560 | -0.13(-2.27%) |
Aug 17, 2023 | 5.580 | 5.761 | 5.530 | 5.730 | 10,009 | +0.09(+1.60%) |
Aug 16, 2023 | 5.730 | 5.730 | 5.476 | 5.640 | 13,082 | +0.04(+0.71%) |
Aug 15, 2023 | 5.600 | 5.686 | 5.550 | 5.600 | 5,468 | +0.04(+0.72%) |
Aug 14, 2023 | 5.650 | 5.720 | 5.535 | 5.560 | 5,811 | -0.06(-1.07%) |
Aug 11, 2023 | 5.630 | 5.631 | 5.550 | 5.620 | 3,188 | -0.05(-0.88%) |
Aug 10, 2023 | 5.560 | 5.672 | 5.560 | 5.670 | 3,531 | +0.07(+1.25%) |
Aug 09, 2023 | 5.640 | 5.640 | 5.550 | 5.600 | 805 | +0.07(+1.27%) |
Aug 08, 2023 | 5.490 | 5.550 | 5.470 | 5.530 | 6,897 | +0.05(+0.91%) |
Aug 07, 2023 | 5.610 | 5.690 | 5.430 | 5.480 | 2,990 | -0.19(-3.35%) |
Aug 04, 2023 | 5.540 | 5.670 | 5.520 | 5.670 | 7,817 | +0.13(+2.35%) |
Aug 03, 2023 | 5.590 | 5.590 | 5.540 | 5.540 | 6,192 | -0.04(-0.72%) |
Aug 02, 2023 | 5.640 | 5.700 | 5.540 | 5.580 | 9,008 | -0.15(-2.62%) |
Aug 01, 2023 | 5.840 | 5.840 | 5.590 | 5.730 | 10,926 | +0.03(+0.53%) |
Jul 31, 2023 | 5.650 | 5.740 | 5.520 | 5.700 | 22,164 | +0.09(+1.60%) |
Jul 28, 2023 | 5.520 | 5.610 | 5.390 | 5.610 | 30,064 | +0.05(+0.90%) |
Jul 27, 2023 | 5.620 | 5.620 | 5.520 | 5.560 | 26,537 | -0.01(-0.18%) |
Jul 26, 2023 | 5.610 | 5.620 | 5.515 | 5.570 | 5,453 | +0.02(+0.36%) |
Jul 25, 2023 | 5.450 | 5.600 | 5.453 | 5.550 | 13,394 | +0.02(+0.36%) |
Jul 24, 2023 | 5.550 | 5.550 | 5.340 | 5.530 | 22,673 | +0.05(+0.91%) |
Jul 21, 2023 | 5.380 | 5.550 | 5.340 | 5.480 | 25,367 | +0.09(+1.67%) |
Jul 20, 2023 | 5.400 | 5.420 | 5.300 | 5.390 | 4,193 | +0.09(+1.70%) |
Jul 19, 2023 | 5.240 | 5.300 | 5.180 | 5.300 | 15,254 | +0.12(+2.32%) |
Jul 18, 2023 | 5.250 | 5.250 | 5.081 | 5.180 | 25,903 | +0.00(+0.00%) |
Jul 17, 2023 | 5.220 | 5.240 | 5.150 | 5.180 | 18,017 | +0.03(+0.58%) |
Jul 14, 2023 | 5.080 | 5.240 | 5.070 | 5.150 | 2,379 | -0.05(-0.96%) |
Jul 13, 2023 | 5.220 | 5.240 | 5.100 | 5.200 | 16,655 | -0.02(-0.38%) |
Jul 12, 2023 | 5.160 | 5.220 | 5.140 | 5.220 | 28,855 | +0.11(+2.15%) |
Jul 11, 2023 | 5.040 | 5.160 | 5.040 | 5.110 | 4,425 | +0.11(+2.20%) |
Jul 10, 2023 | 5.170 | 5.170 | 5.000 | 5.000 | 11,134 | -0.16(-3.10%) |
Jul 07, 2023 | 5.070 | 5.160 | 5.030 | 5.160 | 8,737 | +0.09(+1.78%) |
Jul 06, 2023 | 4.970 | 5.070 | 4.970 | 5.070 | 2,895 | +0.12(+2.42%) |
Jul 05, 2023 | 5.000 | 5.080 | 4.910 | 4.950 | 12,160 | -0.09(-1.79%) |