Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.340 | 5.370 | 5.070 | 5.100 | 44,650 | -0.23(-4.32%) |
Aug 30, 2023 | 5.560 | 5.570 | 5.315 | 5.330 | 75,908 | -0.25(-4.48%) |
Aug 29, 2023 | 5.500 | 5.630 | 5.450 | 5.580 | 54,338 | +0.04(+0.72%) |
Aug 28, 2023 | 5.570 | 5.670 | 5.530 | 5.540 | 49,297 | -0.03(-0.54%) |
Aug 25, 2023 | 5.600 | 5.720 | 5.510 | 5.570 | 54,097 | -0.05(-0.89%) |
Aug 24, 2023 | 5.630 | 5.710 | 5.550 | 5.620 | 40,548 | -0.09(-1.58%) |
Aug 23, 2023 | 5.620 | 5.810 | 5.570 | 5.710 | 39,232 | +0.08(+1.42%) |
Aug 22, 2023 | 5.500 | 5.660 | 5.500 | 5.630 | 25,473 | +0.12(+2.18%) |
Aug 21, 2023 | 5.460 | 5.641 | 5.451 | 5.510 | 35,705 | -0.01(-0.18%) |
Aug 18, 2023 | 5.500 | 5.670 | 5.500 | 5.520 | 49,225 | -0.02(-0.36%) |
Aug 17, 2023 | 5.430 | 5.655 | 5.370 | 5.540 | 47,136 | +0.05(+0.91%) |
Aug 16, 2023 | 5.600 | 5.600 | 5.480 | 5.490 | 24,412 | -0.06(-1.08%) |
Aug 15, 2023 | 5.550 | 5.720 | 5.338 | 5.550 | 52,054 | -0.20(-3.48%) |
Aug 14, 2023 | 5.860 | 5.860 | 5.510 | 5.750 | 25,192 | -0.11(-1.88%) |
Aug 11, 2023 | 5.730 | 6.090 | 5.730 | 5.860 | 72,785 | +0.01(+0.17%) |
Aug 10, 2023 | 5.850 | 5.885 | 5.555 | 5.850 | 36,838 | +0.17(+2.99%) |
Aug 09, 2023 | 5.600 | 5.862 | 5.520 | 5.680 | 80,746 | +0.12(+2.16%) |
Aug 08, 2023 | 5.390 | 5.700 | 5.290 | 5.560 | 30,232 | +0.11(+2.02%) |
Aug 07, 2023 | 5.420 | 5.530 | 5.400 | 5.450 | 53,666 | +0.03(+0.55%) |
Aug 04, 2023 | 5.300 | 5.860 | 5.300 | 5.420 | 172,123 | +0.13(+2.46%) |
Aug 03, 2023 | 6.990 | 7.000 | 5.250 | 5.290 | 466,271 | -2.12(-28.61%) |
Aug 02, 2023 | 7.460 | 7.550 | 7.200 | 7.410 | 24,124 | -0.16(-2.11%) |
Aug 01, 2023 | 7.240 | 7.670 | 7.240 | 7.570 | 20,676 | +0.08(+1.07%) |
Jul 31, 2023 | 7.210 | 7.490 | 7.190 | 7.490 | 24,170 | +0.37(+5.20%) |
Jul 28, 2023 | 7.080 | 7.240 | 7.050 | 7.120 | 12,874 | +0.04(+0.56%) |
Jul 27, 2023 | 7.200 | 7.240 | 7.060 | 7.080 | 11,744 | -0.09(-1.26%) |
Jul 26, 2023 | 7.310 | 7.370 | 7.150 | 7.170 | 18,826 | -0.14(-1.92%) |
Jul 25, 2023 | 7.450 | 7.450 | 7.280 | 7.310 | 9,021 | -0.08(-1.08%) |
Jul 24, 2023 | 7.320 | 7.400 | 7.225 | 7.390 | 15,192 | +0.26(+3.65%) |
Jul 21, 2023 | 7.420 | 7.545 | 7.122 | 7.130 | 16,827 | -0.28(-3.78%) |
Jul 20, 2023 | 7.470 | 7.880 | 7.230 | 7.410 | 46,318 | -0.10(-1.33%) |
Jul 19, 2023 | 7.820 | 7.820 | 7.440 | 7.510 | 15,990 | -0.26(-3.35%) |
Jul 18, 2023 | 7.640 | 7.890 | 7.630 | 7.770 | 30,737 | +0.16(+2.10%) |
Jul 17, 2023 | 7.240 | 7.610 | 7.240 | 7.610 | 12,619 | +0.30(+4.10%) |
Jul 14, 2023 | 7.420 | 7.490 | 7.212 | 7.310 | 33,879 | -0.15(-2.01%) |
Jul 13, 2023 | 7.580 | 7.710 | 7.390 | 7.460 | 30,534 | -0.10(-1.32%) |
Jul 12, 2023 | 7.720 | 7.816 | 7.530 | 7.560 | 25,588 | -0.19(-2.45%) |
Jul 11, 2023 | 7.780 | 7.940 | 7.660 | 7.750 | 30,445 | -0.14(-1.77%) |
Jul 10, 2023 | 7.820 | 7.970 | 7.425 | 7.890 | 39,828 | -0.01(-0.13%) |
Jul 07, 2023 | 7.660 | 7.935 | 7.633 | 7.900 | 122,215 | +0.28(+3.67%) |
Jul 06, 2023 | 7.270 | 7.672 | 7.250 | 7.620 | 52,862 | +0.23(+3.11%) |
Jul 05, 2023 | 7.070 | 7.425 | 7.020 | 7.390 | 25,794 | +0.32(+4.53%) |
Jul 03, 2023 | 7.220 | 7.300 | 7.070 | 7.070 | 11,365 | -0.29(-3.94%) |
Jun 30, 2023 | 7.490 | 7.490 | 7.182 | 7.360 | 25,517 | -0.08(-1.08%) |
Jun 29, 2023 | 7.200 | 7.440 | 7.184 | 7.440 | 17,133 | +0.16(+2.20%) |
Jun 28, 2023 | 7.130 | 7.310 | 7.000 | 7.280 | 18,832 | +0.20(+2.82%) |
Jun 27, 2023 | 7.000 | 7.210 | 7.000 | 7.080 | 50,492 | +0.08(+1.14%) |
Jun 26, 2023 | 7.000 | 7.210 | 6.980 | 7.000 | 67,615 | +0.02(+0.29%) |
Jun 23, 2023 | 7.710 | 7.750 | 6.960 | 6.980 | 726,645 | -0.78(-10.05%) |
Jun 22, 2023 | 7.820 | 7.840 | 7.610 | 7.760 | 41,076 | +0.03(+0.39%) |
Jun 21, 2023 | 7.630 | 7.860 | 7.630 | 7.730 | 38,449 | +0.02(+0.26%) |
Jun 20, 2023 | 7.600 | 7.790 | 7.600 | 7.710 | 27,780 | +0.15(+1.98%) |
Jun 16, 2023 | 7.630 | 7.730 | 7.550 | 7.560 | 32,375 | -0.07(-0.92%) |