Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.215 | 6.215 | 6.078 | 6.206 | 66,415 | +0.02(+0.30%) |
Aug 30, 2023 | 6.096 | 6.243 | 6.059 | 6.188 | 128,595 | +0.06(+0.90%) |
Aug 29, 2023 | 6.123 | 6.151 | 6.050 | 6.132 | 168,265 | +0.03(+0.46%) |
Aug 28, 2023 | 6.096 | 6.151 | 6.041 | 6.105 | 59,146 | -0.02(-0.30%) |
Aug 25, 2023 | 6.031 | 6.169 | 6.022 | 6.123 | 153,793 | +0.05(+0.76%) |
Aug 24, 2023 | 6.087 | 6.087 | 6.004 | 6.077 | 65,511 | -0.01(-0.15%) |
Aug 23, 2023 | 5.995 | 6.096 | 5.976 | 6.087 | 96,025 | +0.12(+2.00%) |
Aug 22, 2023 | 6.013 | 6.036 | 5.967 | 5.967 | 64,948 | -0.08(-1.37%) |
Aug 21, 2023 | 6.022 | 6.059 | 5.967 | 6.050 | 56,214 | -0.01(-0.15%) |
Aug 18, 2023 | 6.050 | 6.095 | 5.980 | 6.059 | 49,267 | +0.01(+0.15%) |
Aug 17, 2023 | 6.031 | 6.122 | 5.977 | 6.050 | 92,713 | +0.00(+0.00%) |
Aug 16, 2023 | 6.113 | 6.113 | 5.977 | 6.050 | 63,564 | -0.04(-0.60%) |
Aug 15, 2023 | 6.086 | 6.141 | 6.068 | 6.086 | 38,103 | -0.05(-0.74%) |
Aug 14, 2023 | 6.031 | 6.195 | 5.995 | 6.131 | 117,827 | +0.05(+0.75%) |
Aug 11, 2023 | 5.940 | 6.113 | 5.940 | 6.086 | 147,703 | +0.11(+1.83%) |
Aug 10, 2023 | 5.940 | 6.022 | 5.931 | 5.977 | 96,846 | +0.02(+0.31%) |
Aug 09, 2023 | 5.922 | 5.968 | 5.913 | 5.959 | 67,667 | +0.04(+0.61%) |
Aug 08, 2023 | 5.895 | 5.922 | 5.868 | 5.922 | 51,749 | +0.03(+0.46%) |
Aug 07, 2023 | 5.877 | 5.931 | 5.840 | 5.895 | 70,746 | +0.01(+0.15%) |
Aug 04, 2023 | 5.895 | 5.913 | 5.868 | 5.886 | 46,019 | +0.03(+0.47%) |
Aug 03, 2023 | 5.895 | 5.895 | 5.840 | 5.859 | 34,996 | -0.02(-0.31%) |
Aug 02, 2023 | 5.913 | 5.913 | 5.849 | 5.877 | 58,825 | -0.04(-0.62%) |
Aug 01, 2023 | 5.922 | 5.940 | 5.886 | 5.913 | 38,255 | -0.02(-0.31%) |
Jul 31, 2023 | 5.913 | 5.959 | 5.909 | 5.931 | 42,073 | +0.05(+0.77%) |
Jul 28, 2023 | 5.904 | 5.913 | 5.813 | 5.886 | 64,352 | +0.05(+0.78%) |
Jul 27, 2023 | 5.904 | 5.931 | 5.831 | 5.840 | 48,381 | -0.01(-0.16%) |
Jul 26, 2023 | 5.849 | 5.904 | 5.822 | 5.849 | 39,248 | +0.00(+0.00%) |
Jul 25, 2023 | 5.886 | 5.940 | 5.831 | 5.849 | 96,966 | -0.05(-0.92%) |
Jul 24, 2023 | 5.895 | 5.913 | 5.868 | 5.904 | 34,135 | +0.05(+0.78%) |
Jul 21, 2023 | 5.840 | 5.895 | 5.840 | 5.859 | 23,264 | +0.01(+0.16%) |
Jul 20, 2023 | 5.859 | 5.881 | 5.822 | 5.849 | 45,239 | -0.03(-0.46%) |
Jul 19, 2023 | 5.931 | 5.931 | 5.768 | 5.877 | 148,800 | -0.05(-0.76%) |
Jul 18, 2023 | 5.877 | 5.949 | 5.877 | 5.922 | 51,200 | +0.07(+1.23%) |
Jul 17, 2023 | 5.949 | 5.950 | 5.850 | 5.850 | 71,381 | -0.05(-0.92%) |
Jul 14, 2023 | 5.958 | 5.958 | 5.859 | 5.904 | 47,544 | -0.02(-0.30%) |
Jul 13, 2023 | 5.931 | 5.985 | 5.886 | 5.922 | 47,388 | -0.03(-0.45%) |
Jul 12, 2023 | 5.859 | 5.976 | 5.823 | 5.949 | 75,405 | +0.13(+2.17%) |
Jul 11, 2023 | 5.778 | 5.850 | 5.778 | 5.823 | 58,262 | +0.05(+0.78%) |
Jul 10, 2023 | 5.724 | 5.787 | 5.724 | 5.778 | 66,338 | +0.01(+0.16%) |
Jul 07, 2023 | 5.751 | 5.778 | 5.742 | 5.769 | 69,681 | +0.05(+0.79%) |
Jul 06, 2023 | 5.796 | 5.796 | 5.724 | 5.724 | 31,494 | -0.07(-1.24%) |
Jul 05, 2023 | 5.823 | 5.859 | 5.796 | 5.796 | 60,871 | -0.07(-1.23%) |
Jul 03, 2023 | 5.787 | 5.886 | 5.753 | 5.868 | 42,952 | +0.03(+0.46%) |
Jun 30, 2023 | 5.832 | 5.841 | 5.764 | 5.841 | 86,543 | +0.07(+1.25%) |
Jun 29, 2023 | 5.733 | 5.787 | 5.724 | 5.769 | 44,841 | +0.04(+0.63%) |
Jun 28, 2023 | 5.706 | 5.742 | 5.678 | 5.733 | 53,454 | +0.04(+0.63%) |
Jun 27, 2023 | 5.687 | 5.706 | 5.660 | 5.697 | 41,355 | +0.03(+0.48%) |
Jun 26, 2023 | 5.660 | 5.687 | 5.656 | 5.669 | 40,189 | +0.03(+0.48%) |
Jun 23, 2023 | 5.624 | 5.678 | 5.624 | 5.642 | 64,171 | +0.01(+0.16%) |
Jun 22, 2023 | 5.642 | 5.678 | 5.633 | 5.633 | 77,566 | -0.03(-0.48%) |
Jun 21, 2023 | 5.697 | 5.697 | 5.651 | 5.660 | 20,149 | +0.00(+0.00%) |
Jun 20, 2023 | 5.715 | 5.719 | 5.651 | 5.660 | 102,102 | +0.00(+0.01%) |
Jun 16, 2023 | 5.687 | 5.696 | 5.642 | 5.660 | 45,515 | -0.02(-0.31%) |
Jun 15, 2023 | 5.687 | 5.687 | 5.643 | 5.678 | 64,108 | +0.04(+0.63%) |
Jun 14, 2023 | 5.669 | 5.669 | 5.616 | 5.642 | 35,557 | +0.02(+0.32%) |
Jun 13, 2023 | 5.678 | 5.696 | 5.615 | 5.624 | 147,550 | -0.04(-0.63%) |
Jun 12, 2023 | 5.651 | 5.669 | 5.651 | 5.660 | 34,991 | +0.03(+0.48%) |
Jun 09, 2023 | 5.633 | 5.660 | 5.620 | 5.633 | 49,545 | +0.02(+0.32%) |
Jun 08, 2023 | 5.624 | 5.624 | 5.598 | 5.615 | 38,190 | +0.01(+0.16%) |
Jun 07, 2023 | 5.607 | 5.615 | 5.553 | 5.607 | 52,225 | +0.03(+0.48%) |
Jun 06, 2023 | 5.598 | 5.598 | 5.562 | 5.580 | 50,709 | +0.00(+0.00%) |
Jun 05, 2023 | 5.589 | 5.598 | 5.553 | 5.580 | 31,899 | +0.00(+0.00%) |
Jun 02, 2023 | 5.553 | 5.589 | 5.529 | 5.580 | 68,325 | +0.06(+1.13%) |