Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.607 | 5.644 | 5.588 | 5.616 | 1,525,288 | +0.03(+0.49%) |
Aug 30, 2023 | 5.607 | 5.616 | 5.533 | 5.588 | 2,322,005 | +0.03(+0.50%) |
Aug 29, 2023 | 5.552 | 5.565 | 5.515 | 5.561 | 2,134,984 | +0.03(+0.50%) |
Aug 28, 2023 | 5.533 | 5.561 | 5.515 | 5.533 | 1,572,140 | +0.00(+0.00%) |
Aug 25, 2023 | 5.506 | 5.551 | 5.488 | 5.533 | 1,344,585 | +0.02(+0.33%) |
Aug 24, 2023 | 5.524 | 5.597 | 5.497 | 5.515 | 1,776,053 | -0.01(-0.17%) |
Aug 23, 2023 | 5.488 | 5.570 | 5.479 | 5.524 | 1,948,855 | +0.04(+0.66%) |
Aug 22, 2023 | 5.606 | 5.606 | 5.488 | 5.488 | 2,190,763 | -0.09(-1.63%) |
Aug 21, 2023 | 5.633 | 5.633 | 5.506 | 5.579 | 2,079,335 | -0.02(-0.33%) |
Aug 18, 2023 | 5.579 | 5.652 | 5.515 | 5.597 | 2,170,106 | +0.00(+0.00%) |
Aug 17, 2023 | 5.688 | 5.715 | 5.597 | 5.597 | 1,581,020 | -0.10(-1.76%) |
Aug 16, 2023 | 5.679 | 5.738 | 5.679 | 5.697 | 1,149,233 | +0.02(+0.32%) |
Aug 15, 2023 | 5.743 | 5.743 | 5.674 | 5.679 | 1,359,949 | -0.08(-1.42%) |
Aug 14, 2023 | 5.752 | 5.770 | 5.715 | 5.761 | 972,319 | +0.01(+0.16%) |
Aug 11, 2023 | 5.743 | 5.779 | 5.743 | 5.752 | 821,252 | -0.01(-0.16%) |
Aug 10, 2023 | 5.797 | 5.816 | 5.761 | 5.761 | 1,211,566 | -0.02(-0.32%) |
Aug 09, 2023 | 5.761 | 5.825 | 5.752 | 5.779 | 1,149,481 | +0.03(+0.48%) |
Aug 08, 2023 | 5.752 | 5.770 | 5.679 | 5.752 | 1,544,031 | -0.04(-0.63%) |
Aug 07, 2023 | 5.788 | 5.834 | 5.770 | 5.788 | 1,446,523 | +0.02(+0.32%) |
Aug 04, 2023 | 5.743 | 5.816 | 5.725 | 5.770 | 2,046,538 | +0.03(+0.48%) |
Aug 03, 2023 | 5.834 | 5.834 | 5.706 | 5.743 | 1,691,815 | -0.09(-1.56%) |
Aug 02, 2023 | 5.788 | 5.843 | 5.770 | 5.834 | 1,411,763 | +0.02(+0.31%) |
Aug 01, 2023 | 5.797 | 5.843 | 5.779 | 5.816 | 1,681,027 | +0.02(+0.31%) |
Jul 31, 2023 | 5.889 | 5.898 | 5.756 | 5.797 | 3,089,753 | -0.09(-1.55%) |
Jul 28, 2023 | 5.971 | 5.980 | 5.861 | 5.889 | 2,644,818 | -0.06(-1.07%) |
Jul 27, 2023 | 5.989 | 6.016 | 5.943 | 5.952 | 1,106,089 | -0.04(-0.61%) |
Jul 26, 2023 | 5.962 | 6.007 | 5.934 | 5.989 | 1,274,263 | +0.03(+0.46%) |
Jul 25, 2023 | 5.971 | 6.025 | 5.962 | 5.962 | 2,072,608 | -0.05(-0.75%) |
Jul 24, 2023 | 5.962 | 6.043 | 5.948 | 6.007 | 1,960,745 | +0.05(+0.91%) |
Jul 21, 2023 | 5.916 | 5.971 | 5.889 | 5.953 | 1,260,429 | +0.04(+0.61%) |
Jul 20, 2023 | 5.925 | 5.934 | 5.871 | 5.916 | 1,521,083 | +0.00(+0.00%) |
Jul 19, 2023 | 5.916 | 5.934 | 5.880 | 5.916 | 1,213,086 | +0.04(+0.61%) |
Jul 18, 2023 | 5.844 | 5.934 | 5.844 | 5.880 | 1,179,964 | +0.04(+0.62%) |
Jul 17, 2023 | 5.799 | 5.862 | 5.781 | 5.844 | 1,018,147 | +0.05(+0.78%) |
Jul 14, 2023 | 5.898 | 5.898 | 5.754 | 5.799 | 1,393,582 | -0.07(-1.23%) |
Jul 13, 2023 | 5.853 | 5.889 | 5.853 | 5.871 | 1,206,187 | +0.04(+0.62%) |
Jul 12, 2023 | 5.835 | 5.880 | 5.835 | 5.835 | 1,126,196 | +0.03(+0.47%) |
Jul 11, 2023 | 5.754 | 5.826 | 5.754 | 5.808 | 1,465,761 | +0.08(+1.42%) |
Jul 10, 2023 | 5.700 | 5.772 | 5.663 | 5.727 | 1,235,360 | +0.04(+0.63%) |
Jul 07, 2023 | 5.600 | 5.700 | 5.600 | 5.691 | 1,112,571 | +0.10(+1.78%) |
Jul 06, 2023 | 5.618 | 5.618 | 5.546 | 5.591 | 1,509,516 | -0.04(-0.64%) |
Jul 05, 2023 | 5.618 | 5.654 | 5.591 | 5.627 | 1,340,482 | +0.00(+0.00%) |
Jul 03, 2023 | 5.600 | 5.618 | 5.587 | 5.627 | 735,770 | +0.03(+0.48%) |
Jun 30, 2023 | 5.645 | 5.682 | 5.591 | 5.600 | 1,224,978 | -0.02(-0.32%) |
Jun 29, 2023 | 5.573 | 5.627 | 5.569 | 5.618 | 931,993 | +0.05(+0.81%) |
Jun 28, 2023 | 5.555 | 5.591 | 5.537 | 5.573 | 1,246,870 | +0.01(+0.16%) |
Jun 27, 2023 | 5.546 | 5.591 | 5.523 | 5.564 | 1,282,263 | +0.02(+0.33%) |
Jun 26, 2023 | 5.474 | 5.564 | 5.466 | 5.546 | 1,241,948 | +0.09(+1.64%) |
Jun 23, 2023 | 5.474 | 5.492 | 5.448 | 5.457 | 1,440,229 | -0.04(-0.81%) |
Jun 22, 2023 | 5.510 | 5.545 | 5.483 | 5.501 | 1,623,581 | -0.02(-0.32%) |
Jun 21, 2023 | 5.528 | 5.555 | 5.501 | 5.519 | 1,388,082 | -0.03(-0.48%) |
Jun 20, 2023 | 5.555 | 5.577 | 5.537 | 5.546 | 1,240,463 | -0.03(-0.48%) |
Jun 16, 2023 | 5.618 | 5.636 | 5.564 | 5.573 | 2,007,570 | -0.04(-0.80%) |