Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.643 | 5.749 | 5.542 | 5.605 | 209,271 | +0.13(+2.29%) |
Sep 28, 2023 | 5.479 | 5.508 | 5.402 | 5.479 | 130,047 | -0.01(-0.18%) |
Sep 27, 2023 | 5.547 | 5.590 | 5.450 | 5.489 | 108,459 | -0.01(-0.18%) |
Sep 26, 2023 | 5.576 | 5.610 | 5.478 | 5.499 | 120,287 | -0.10(-1.72%) |
Sep 25, 2023 | 5.711 | 5.653 | 5.556 | 5.595 | 132,366 | -0.10(-1.69%) |
Sep 22, 2023 | 5.682 | 5.740 | 5.590 | 5.691 | 313,867 | -0.05(-0.84%) |
Sep 21, 2023 | 5.952 | 6.000 | 5.711 | 5.740 | 179,458 | -0.21(-3.57%) |
Sep 20, 2023 | 6.039 | 6.039 | 5.933 | 5.952 | 89,098 | -0.08(-1.28%) |
Sep 19, 2023 | 5.991 | 6.039 | 5.933 | 6.029 | 83,849 | +0.04(+0.64%) |
Sep 18, 2023 | 6.000 | 6.039 | 5.942 | 5.991 | 63,578 | -0.05(-0.80%) |
Sep 15, 2023 | 6.039 | 6.068 | 5.971 | 6.039 | 71,278 | +0.00(+0.00%) |
Sep 14, 2023 | 6.261 | 6.261 | 6.019 | 6.039 | 113,392 | -0.16(-2.55%) |
Sep 13, 2023 | 6.139 | 6.206 | 6.100 | 6.197 | 35,294 | +0.10(+1.57%) |
Sep 12, 2023 | 6.120 | 6.211 | 6.067 | 6.100 | 88,483 | -0.05(-0.78%) |
Sep 11, 2023 | 6.100 | 6.162 | 6.024 | 6.148 | 116,154 | +0.07(+1.11%) |
Sep 08, 2023 | 6.110 | 6.110 | 6.053 | 6.081 | 31,152 | -0.02(-0.31%) |
Sep 07, 2023 | 6.100 | 6.177 | 6.081 | 6.100 | 84,856 | -0.01(-0.16%) |
Sep 06, 2023 | 6.158 | 6.158 | 6.091 | 6.110 | 86,536 | -0.03(-0.47%) |
Sep 05, 2023 | 6.110 | 6.168 | 6.014 | 6.139 | 76,673 | +0.01(+0.16%) |
Sep 01, 2023 | 6.120 | 6.129 | 6.033 | 6.129 | 74,097 | +0.04(+0.63%) |
Aug 31, 2023 | 6.148 | 6.148 | 6.081 | 6.091 | 68,324 | -0.05(-0.78%) |
Aug 30, 2023 | 6.052 | 6.139 | 6.024 | 6.139 | 89,885 | +0.10(+1.59%) |
Aug 29, 2023 | 6.033 | 6.081 | 5.947 | 6.043 | 103,985 | +0.03(+0.48%) |
Aug 28, 2023 | 6.100 | 6.100 | 5.995 | 6.014 | 56,751 | -0.04(-0.63%) |
Aug 25, 2023 | 6.052 | 6.091 | 5.995 | 6.052 | 61,703 | +0.00(+0.00%) |
Aug 24, 2023 | 5.908 | 6.072 | 5.860 | 6.052 | 129,609 | +0.15(+2.61%) |
Aug 23, 2023 | 5.879 | 5.937 | 5.803 | 5.899 | 190,430 | +0.02(+0.33%) |
Aug 22, 2023 | 5.822 | 5.879 | 5.812 | 5.879 | 59,249 | +0.12(+2.00%) |
Aug 21, 2023 | 5.793 | 5.803 | 5.745 | 5.764 | 107,842 | -0.08(-1.32%) |
Aug 18, 2023 | 5.822 | 5.851 | 5.764 | 5.841 | 78,165 | +0.05(+0.83%) |
Aug 17, 2023 | 5.822 | 5.851 | 5.745 | 5.793 | 84,341 | +0.01(+0.17%) |
Aug 16, 2023 | 5.831 | 5.860 | 5.774 | 5.783 | 153,292 | -0.08(-1.31%) |
Aug 15, 2023 | 5.899 | 5.937 | 5.860 | 5.860 | 120,322 | -0.07(-1.13%) |
Aug 14, 2023 | 5.899 | 5.928 | 5.860 | 5.928 | 90,520 | +0.03(+0.43%) |
Aug 11, 2023 | 5.912 | 6.074 | 5.864 | 5.902 | 105,060 | +0.02(+0.33%) |
Aug 10, 2023 | 5.873 | 5.912 | 5.845 | 5.883 | 81,287 | +0.03(+0.49%) |
Aug 09, 2023 | 5.854 | 5.877 | 5.854 | 5.854 | 84,289 | -0.02(-0.33%) |
Aug 08, 2023 | 5.979 | 5.959 | 5.835 | 5.873 | 71,777 | +0.02(+0.33%) |
Aug 07, 2023 | 5.912 | 5.912 | 5.835 | 5.854 | 166,622 | -0.06(-0.97%) |
Aug 04, 2023 | 5.921 | 5.940 | 5.892 | 5.912 | 101,289 | +0.01(+0.16%) |
Aug 03, 2023 | 6.017 | 6.017 | 5.902 | 5.902 | 75,306 | -0.14(-2.37%) |
Aug 02, 2023 | 6.046 | 6.055 | 5.979 | 6.046 | 79,186 | -0.01(-0.16%) |
Aug 01, 2023 | 6.046 | 6.093 | 6.017 | 6.055 | 65,377 | -0.03(-0.47%) |
Jul 31, 2023 | 6.055 | 6.084 | 6.026 | 6.084 | 73,298 | +0.05(+0.79%) |
Jul 28, 2023 | 6.026 | 6.055 | 5.998 | 6.036 | 34,787 | +0.05(+0.80%) |
Jul 27, 2023 | 5.988 | 6.046 | 5.979 | 5.988 | 72,701 | -0.05(-0.79%) |
Jul 26, 2023 | 5.998 | 6.036 | 5.978 | 6.036 | 62,445 | +0.02(+0.32%) |
Jul 25, 2023 | 6.017 | 6.026 | 5.959 | 6.017 | 34,534 | +0.00(+0.00%) |
Jul 24, 2023 | 5.969 | 6.026 | 5.931 | 6.017 | 96,592 | +0.04(+0.64%) |
Jul 21, 2023 | 5.921 | 5.998 | 5.921 | 5.979 | 84,491 | +0.04(+0.64%) |
Jul 20, 2023 | 5.921 | 5.945 | 5.902 | 5.940 | 61,220 | +0.00(+0.00%) |
Jul 19, 2023 | 5.921 | 5.950 | 5.912 | 5.940 | 78,491 | +0.03(+0.49%) |
Jul 18, 2023 | 5.873 | 5.921 | 5.864 | 5.912 | 82,156 | +0.05(+0.82%) |
Jul 17, 2023 | 5.883 | 5.921 | 5.854 | 5.864 | 64,192 | -0.04(-0.65%) |
Jul 14, 2023 | 5.912 | 5.940 | 5.873 | 5.902 | 105,679 | -0.00(-0.06%) |
Jul 13, 2023 | 5.934 | 5.963 | 5.886 | 5.905 | 88,701 | -0.03(-0.48%) |
Jul 12, 2023 | 5.953 | 5.990 | 5.867 | 5.934 | 102,868 | +0.01(+0.16%) |
Jul 11, 2023 | 6.058 | 6.058 | 5.886 | 5.924 | 74,982 | +0.01(+0.16%) |
Jul 10, 2023 | 5.944 | 6.001 | 5.867 | 5.915 | 91,970 | -0.02(-0.32%) |
Jul 07, 2023 | 5.848 | 5.963 | 5.848 | 5.934 | 52,057 | +0.08(+1.30%) |
Jul 06, 2023 | 5.905 | 5.944 | 5.848 | 5.858 | 79,922 | -0.10(-1.60%) |
Jul 05, 2023 | 5.972 | 6.067 | 5.915 | 5.953 | 74,489 | -0.00(-0.05%) |