Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.515 | 5.608 | 5.515 | 5.589 | 2,075,093 | +0.09(+1.68%) |
Aug 30, 2023 | 5.506 | 5.529 | 5.441 | 5.497 | 1,710,655 | -0.03(-0.50%) |
Aug 29, 2023 | 5.451 | 5.561 | 5.414 | 5.524 | 3,049,589 | +0.03(+0.50%) |
Aug 28, 2023 | 5.303 | 5.506 | 5.284 | 5.497 | 3,174,912 | +0.23(+4.39%) |
Aug 25, 2023 | 5.238 | 5.303 | 5.184 | 5.266 | 957,865 | +0.04(+0.71%) |
Aug 24, 2023 | 5.238 | 5.312 | 5.201 | 5.229 | 1,026,353 | -0.01(-0.18%) |
Aug 23, 2023 | 5.118 | 5.247 | 5.072 | 5.238 | 1,884,248 | +0.15(+2.90%) |
Aug 22, 2023 | 5.127 | 5.164 | 5.044 | 5.090 | 1,217,011 | +0.00(+0.00%) |
Aug 21, 2023 | 5.100 | 5.132 | 5.044 | 5.090 | 1,464,084 | -0.01(-0.18%) |
Aug 18, 2023 | 5.081 | 5.155 | 5.026 | 5.100 | 1,448,931 | -0.01(-0.18%) |
Aug 17, 2023 | 5.164 | 5.220 | 5.091 | 5.109 | 1,095,076 | -0.04(-0.72%) |
Aug 16, 2023 | 5.183 | 5.238 | 5.136 | 5.146 | 1,222,769 | -0.05(-0.89%) |
Aug 15, 2023 | 5.220 | 5.228 | 5.155 | 5.192 | 1,614,860 | -0.06(-1.23%) |
Aug 14, 2023 | 5.367 | 5.367 | 5.247 | 5.257 | 1,458,979 | -0.12(-2.23%) |
Aug 11, 2023 | 5.367 | 5.414 | 5.340 | 5.377 | 1,394,467 | +0.00(+0.00%) |
Aug 10, 2023 | 5.488 | 5.497 | 5.349 | 5.377 | 1,613,718 | -0.04(-0.68%) |
Aug 09, 2023 | 5.414 | 5.451 | 5.367 | 5.414 | 1,687,054 | -0.02(-0.34%) |
Aug 08, 2023 | 5.367 | 5.469 | 5.305 | 5.432 | 2,616,792 | -0.05(-0.84%) |
Aug 07, 2023 | 5.571 | 5.589 | 5.446 | 5.478 | 2,950,543 | -0.08(-1.49%) |
Aug 04, 2023 | 5.321 | 5.580 | 5.318 | 5.561 | 2,857,338 | +0.32(+6.17%) |
Aug 03, 2023 | 5.589 | 5.635 | 5.210 | 5.238 | 4,307,616 | -0.49(-8.55%) |
Aug 02, 2023 | 5.700 | 5.755 | 5.621 | 5.728 | 2,367,489 | -0.06(-0.96%) |
Aug 01, 2023 | 5.783 | 5.839 | 5.709 | 5.783 | 2,962,665 | -0.02(-0.32%) |
Jul 31, 2023 | 5.912 | 5.954 | 5.746 | 5.802 | 2,360,512 | -0.10(-1.72%) |
Jul 28, 2023 | 5.876 | 5.908 | 5.792 | 5.903 | 1,823,487 | +0.09(+1.59%) |
Jul 27, 2023 | 5.912 | 5.996 | 5.792 | 5.811 | 2,287,274 | -0.09(-1.56%) |
Jul 26, 2023 | 5.802 | 5.922 | 5.792 | 5.903 | 1,595,316 | +0.13(+2.24%) |
Jul 25, 2023 | 5.737 | 5.829 | 5.705 | 5.774 | 1,874,542 | +0.04(+0.64%) |
Jul 24, 2023 | 5.589 | 5.746 | 5.571 | 5.737 | 2,070,383 | +0.18(+3.16%) |
Jul 21, 2023 | 5.598 | 5.640 | 5.543 | 5.561 | 1,462,341 | -0.02(-0.33%) |
Jul 20, 2023 | 5.645 | 5.654 | 5.501 | 5.580 | 1,865,406 | -0.06(-0.98%) |
Jul 19, 2023 | 5.478 | 5.654 | 5.474 | 5.635 | 2,035,339 | +0.18(+3.39%) |
Jul 18, 2023 | 5.340 | 5.488 | 5.321 | 5.451 | 1,648,706 | +0.11(+2.08%) |
Jul 17, 2023 | 5.284 | 5.349 | 5.229 | 5.340 | 1,126,016 | +0.06(+1.05%) |
Jul 14, 2023 | 5.340 | 5.340 | 5.257 | 5.284 | 1,255,020 | -0.06(-1.04%) |
Jul 13, 2023 | 5.312 | 5.403 | 5.276 | 5.340 | 1,319,232 | +0.05(+0.87%) |
Jul 12, 2023 | 5.312 | 5.354 | 5.275 | 5.294 | 1,968,816 | +0.07(+1.42%) |
Jul 11, 2023 | 5.192 | 5.275 | 5.164 | 5.220 | 1,311,237 | +0.06(+1.25%) |
Jul 10, 2023 | 5.044 | 5.183 | 5.007 | 5.155 | 1,328,086 | +0.11(+2.20%) |
Jul 07, 2023 | 4.952 | 5.109 | 4.952 | 5.044 | 1,733,693 | +0.06(+1.30%) |
Jul 06, 2023 | 4.998 | 5.026 | 4.827 | 4.979 | 2,489,178 | -0.12(-2.36%) |
Jul 05, 2023 | 5.173 | 5.201 | 5.090 | 5.100 | 1,836,612 | -0.10(-1.95%) |
Jul 03, 2023 | 5.284 | 5.326 | 5.164 | 5.201 | 1,567,931 | -0.13(-2.43%) |
Jun 30, 2023 | 5.284 | 5.349 | 5.257 | 5.330 | 2,982,491 | +0.08(+1.58%) |
Jun 29, 2023 | 5.247 | 5.294 | 5.173 | 5.247 | 2,738,201 | -0.02(-0.35%) |
Jun 28, 2023 | 5.302 | 5.360 | 5.239 | 5.266 | 4,014,789 | -0.07(-1.34%) |
Jun 27, 2023 | 5.149 | 5.337 | 5.100 | 5.337 | 3,554,545 | +0.21(+4.20%) |
Jun 26, 2023 | 4.881 | 5.149 | 4.863 | 5.123 | 4,162,336 | +0.21(+4.38%) |
Jun 23, 2023 | 4.961 | 4.997 | 4.881 | 4.908 | 4,043,598 | -0.12(-2.32%) |
Jun 22, 2023 | 5.060 | 5.060 | 4.918 | 5.024 | 3,122,319 | -0.04(-0.88%) |
Jun 21, 2023 | 4.917 | 5.096 | 4.917 | 5.069 | 3,198,723 | +0.12(+2.35%) |
Jun 20, 2023 | 4.934 | 4.970 | 4.881 | 4.952 | 2,688,298 | +0.00(+0.00%) |
Jun 16, 2023 | 4.934 | 4.970 | 4.863 | 4.952 | 5,682,312 | +0.02(+0.36%) |