Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.870 | 5.889 | 5.778 | 5.787 | 1,426,994 | -0.06(-1.11%) |
Aug 30, 2023 | 5.852 | 5.894 | 5.824 | 5.852 | 711,402 | +0.02(+0.32%) |
Aug 29, 2023 | 5.787 | 5.869 | 5.769 | 5.833 | 678,797 | +0.05(+0.80%) |
Aug 28, 2023 | 5.750 | 5.787 | 5.750 | 5.787 | 507,220 | +0.04(+0.64%) |
Aug 25, 2023 | 5.741 | 5.778 | 5.695 | 5.750 | 545,162 | +0.03(+0.49%) |
Aug 24, 2023 | 5.852 | 5.860 | 5.722 | 5.722 | 690,121 | -0.10(-1.75%) |
Aug 23, 2023 | 5.778 | 5.824 | 5.769 | 5.824 | 401,999 | +0.07(+1.29%) |
Aug 22, 2023 | 5.778 | 5.787 | 5.741 | 5.750 | 588,138 | -0.03(-0.48%) |
Aug 21, 2023 | 5.796 | 5.824 | 5.750 | 5.778 | 576,982 | +0.00(+0.00%) |
Aug 18, 2023 | 5.759 | 5.805 | 5.750 | 5.778 | 558,847 | -0.02(-0.32%) |
Aug 17, 2023 | 5.898 | 5.898 | 5.759 | 5.796 | 581,402 | -0.05(-0.79%) |
Aug 16, 2023 | 5.870 | 5.889 | 5.833 | 5.843 | 499,858 | -0.05(-0.79%) |
Aug 15, 2023 | 5.945 | 5.963 | 5.870 | 5.889 | 578,918 | -0.07(-1.24%) |
Aug 14, 2023 | 5.945 | 5.972 | 5.935 | 5.963 | 328,195 | +0.03(+0.47%) |
Aug 11, 2023 | 5.963 | 5.982 | 5.917 | 5.935 | 475,472 | -0.04(-0.62%) |
Aug 10, 2023 | 6.000 | 6.065 | 5.931 | 5.972 | 486,881 | +0.01(+0.16%) |
Aug 09, 2023 | 6.009 | 6.041 | 5.945 | 5.963 | 657,931 | -0.05(-0.77%) |
Aug 08, 2023 | 5.991 | 6.023 | 5.954 | 6.009 | 615,257 | -0.05(-0.76%) |
Aug 07, 2023 | 6.046 | 6.093 | 6.028 | 6.056 | 639,311 | +0.04(+0.62%) |
Aug 04, 2023 | 6.083 | 6.083 | 5.991 | 6.019 | 644,858 | -0.01(-0.15%) |
Aug 03, 2023 | 6.009 | 6.037 | 5.982 | 6.028 | 497,674 | -0.01(-0.15%) |
Aug 02, 2023 | 6.158 | 6.158 | 6.028 | 6.037 | 855,408 | -0.16(-2.54%) |
Aug 01, 2023 | 6.204 | 6.222 | 6.158 | 6.195 | 433,545 | -0.01(-0.15%) |
Jul 31, 2023 | 6.213 | 6.250 | 6.185 | 6.204 | 719,730 | +0.00(+0.00%) |
Jul 28, 2023 | 6.213 | 6.232 | 6.167 | 6.204 | 564,928 | +0.04(+0.60%) |
Jul 27, 2023 | 6.232 | 6.269 | 6.139 | 6.167 | 1,058,283 | -0.01(-0.15%) |
Jul 26, 2023 | 6.250 | 6.287 | 6.176 | 6.176 | 1,104,963 | -0.08(-1.33%) |
Jul 25, 2023 | 6.213 | 6.269 | 6.204 | 6.259 | 646,954 | +0.02(+0.30%) |
Jul 24, 2023 | 6.278 | 6.306 | 6.213 | 6.241 | 954,696 | -0.01(-0.15%) |
Jul 21, 2023 | 6.306 | 6.324 | 6.241 | 6.250 | 2,106,088 | -0.05(-0.74%) |
Jul 20, 2023 | 6.315 | 6.333 | 6.259 | 6.296 | 1,441,304 | -0.04(-0.58%) |
Jul 19, 2023 | 6.252 | 6.370 | 6.225 | 6.333 | 2,473,230 | +0.14(+2.34%) |
Jul 18, 2023 | 6.098 | 6.189 | 6.080 | 6.189 | 1,411,680 | +0.08(+1.33%) |
Jul 17, 2023 | 6.026 | 6.107 | 5.972 | 6.107 | 1,402,272 | +0.11(+1.81%) |
Jul 14, 2023 | 6.044 | 6.044 | 5.981 | 5.999 | 508,651 | -0.02(-0.30%) |
Jul 13, 2023 | 6.017 | 6.035 | 5.973 | 6.017 | 583,521 | +0.01(+0.15%) |
Jul 12, 2023 | 6.026 | 6.044 | 5.972 | 6.008 | 1,113,021 | +0.03(+0.45%) |
Jul 11, 2023 | 5.926 | 5.981 | 5.917 | 5.981 | 1,025,218 | +0.08(+1.38%) |
Jul 10, 2023 | 5.854 | 5.899 | 5.840 | 5.899 | 658,221 | +0.05(+0.93%) |
Jul 07, 2023 | 5.763 | 5.873 | 5.763 | 5.845 | 545,630 | +0.05(+0.94%) |
Jul 06, 2023 | 5.818 | 5.818 | 5.754 | 5.791 | 449,597 | -0.05(-0.93%) |
Jul 05, 2023 | 5.791 | 5.863 | 5.791 | 5.845 | 644,716 | -0.02(-0.31%) |
Jul 03, 2023 | 5.863 | 5.863 | 5.827 | 5.863 | 322,626 | +0.01(+0.15%) |
Jun 30, 2023 | 5.791 | 5.872 | 5.791 | 5.854 | 936,730 | +0.08(+1.41%) |
Jun 29, 2023 | 5.754 | 5.782 | 5.754 | 5.772 | 352,262 | +0.02(+0.31%) |
Jun 28, 2023 | 5.727 | 5.763 | 5.718 | 5.754 | 545,042 | +0.03(+0.47%) |
Jun 27, 2023 | 5.682 | 5.727 | 5.659 | 5.727 | 599,617 | +0.07(+1.28%) |
Jun 26, 2023 | 5.646 | 5.691 | 5.637 | 5.655 | 527,406 | -0.02(-0.32%) |
Jun 23, 2023 | 5.682 | 5.700 | 5.637 | 5.673 | 479,536 | -0.04(-0.63%) |
Jun 22, 2023 | 5.691 | 5.709 | 5.669 | 5.709 | 446,458 | +0.01(+0.16%) |
Jun 21, 2023 | 5.718 | 5.727 | 5.673 | 5.700 | 588,103 | -0.01(-0.16%) |
Jun 20, 2023 | 5.709 | 5.736 | 5.646 | 5.709 | 608,026 | +0.00(+0.00%) |
Jun 16, 2023 | 5.772 | 5.791 | 5.700 | 5.709 | 778,109 | -0.05(-0.79%) |
Jun 15, 2023 | 5.655 | 5.763 | 5.646 | 5.754 | 842,413 | +0.12(+2.09%) |
Jun 14, 2023 | 5.655 | 5.682 | 5.610 | 5.637 | 684,542 | +0.00(+0.00%) |
Jun 13, 2023 | 5.601 | 5.637 | 5.592 | 5.637 | 694,661 | +0.07(+1.30%) |
Jun 12, 2023 | 5.555 | 5.573 | 5.533 | 5.564 | 599,358 | +0.01(+0.16%) |
Jun 09, 2023 | 5.582 | 5.601 | 5.537 | 5.555 | 439,154 | +0.01(+0.16%) |
Jun 08, 2023 | 5.564 | 5.572 | 5.510 | 5.546 | 534,662 | +0.01(+0.16%) |
Jun 07, 2023 | 5.573 | 5.582 | 5.519 | 5.537 | 500,286 | -0.01(-0.16%) |
Jun 06, 2023 | 5.492 | 5.560 | 5.492 | 5.546 | 409,731 | +0.03(+0.49%) |
Jun 05, 2023 | 5.537 | 5.582 | 5.492 | 5.519 | 713,398 | -0.01(-0.16%) |
Jun 02, 2023 | 5.510 | 5.537 | 5.474 | 5.528 | 892,557 | +0.09(+1.66%) |