Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.850 | 5.850 | 5.770 | 5.795 | 101,222 | +0.06(+1.13%) |
Aug 30, 2023 | 5.720 | 5.800 | 5.720 | 5.730 | 20,628 | +0.05(+0.88%) |
Aug 29, 2023 | 5.584 | 5.790 | 5.570 | 5.680 | 11,259 | +0.15(+2.71%) |
Aug 28, 2023 | 5.585 | 5.650 | 5.520 | 5.530 | 2,746 | -0.01(-0.18%) |
Aug 25, 2023 | 5.540 | 5.570 | 5.510 | 5.540 | 38,714 | +0.09(+1.74%) |
Aug 24, 2023 | 5.510 | 5.540 | 5.444 | 5.445 | 96,517 | -0.08(-1.54%) |
Aug 23, 2023 | 5.500 | 5.535 | 5.480 | 5.530 | 17,525 | -0.06(-1.07%) |
Aug 22, 2023 | 5.600 | 5.640 | 5.570 | 5.590 | 49,394 | -0.05(-0.89%) |
Aug 21, 2023 | 5.620 | 5.670 | 5.610 | 5.640 | 90,166 | -0.03(-0.53%) |
Aug 18, 2023 | 5.610 | 5.750 | 5.610 | 5.670 | 146,111 | -0.08(-1.39%) |
Aug 17, 2023 | 5.840 | 5.880 | 5.731 | 5.750 | 29,083 | -0.14(-2.38%) |
Aug 16, 2023 | 5.900 | 5.930 | 5.850 | 5.890 | 18,367 | +0.27(+4.80%) |
Aug 15, 2023 | 5.620 | 5.680 | 5.610 | 5.620 | 72,839 | +0.41(+7.84%) |
Aug 14, 2023 | 5.190 | 5.250 | 5.170 | 5.212 | 7,583 | +0.04(+0.78%) |
Aug 11, 2023 | 5.185 | 5.205 | 5.171 | 5.171 | 6,614 | -0.06(-1.11%) |
Aug 10, 2023 | 5.245 | 5.260 | 5.205 | 5.229 | 19,186 | -0.02(-0.40%) |
Aug 09, 2023 | 5.250 | 5.250 | 5.225 | 5.250 | 18,484 | -0.00(-0.10%) |
Aug 08, 2023 | 5.215 | 5.259 | 5.200 | 5.255 | 8,844 | +0.00(+0.10%) |
Aug 07, 2023 | 5.260 | 5.260 | 5.220 | 5.250 | 10,248 | -0.01(-0.19%) |
Aug 04, 2023 | 5.310 | 5.320 | 5.258 | 5.260 | 2,525 | +0.01(+0.19%) |
Aug 03, 2023 | 5.263 | 5.295 | 5.240 | 5.250 | 19,620 | -0.04(-0.76%) |
Aug 02, 2023 | 5.282 | 5.295 | 5.280 | 5.290 | 2,805 | -0.04(-0.75%) |
Aug 01, 2023 | 5.350 | 5.350 | 5.305 | 5.330 | 11,211 | -0.01(-0.19%) |
Jul 31, 2023 | 5.330 | 5.350 | 5.317 | 5.340 | 8,229 | +0.02(+0.38%) |
Jul 28, 2023 | 5.320 | 5.325 | 5.312 | 5.320 | 3,685 | +0.00(+0.00%) |
Jul 27, 2023 | 5.300 | 5.360 | 5.300 | 5.320 | 19,863 | -0.04(-0.84%) |
Jul 26, 2023 | 5.330 | 5.380 | 5.315 | 5.365 | 6,764 | +0.12(+2.19%) |
Jul 25, 2023 | 5.240 | 5.260 | 5.200 | 5.250 | 10,085 | -0.05(-0.95%) |
Jul 24, 2023 | 5.242 | 5.320 | 5.242 | 5.300 | 15,264 | +0.01(+0.19%) |
Jul 21, 2023 | 5.255 | 5.290 | 5.250 | 5.290 | 2,996 | +0.00(+0.09%) |
Jul 20, 2023 | 5.305 | 5.350 | 5.280 | 5.285 | 7,378 | -0.05(-1.03%) |
Jul 19, 2023 | 5.310 | 5.340 | 5.300 | 5.340 | 9,907 | +0.04(+0.74%) |
Jul 18, 2023 | 5.270 | 5.310 | 5.270 | 5.301 | 26,114 | +0.19(+3.73%) |
Jul 17, 2023 | 5.090 | 5.130 | 5.090 | 5.110 | 6,404 | -0.02(-0.39%) |
Jul 14, 2023 | 5.152 | 5.165 | 5.120 | 5.130 | 8,966 | -0.07(-1.35%) |
Jul 13, 2023 | 5.200 | 5.219 | 5.180 | 5.200 | 6,102 | +0.03(+0.58%) |
Jul 12, 2023 | 5.192 | 5.192 | 5.150 | 5.170 | 13,344 | +0.11(+2.17%) |
Jul 11, 2023 | 5.005 | 5.060 | 5.000 | 5.060 | 8,199 | +0.06(+1.20%) |
Jul 10, 2023 | 4.930 | 5.000 | 4.930 | 5.000 | 5,735 | +0.04(+0.81%) |
Jul 07, 2023 | 4.870 | 4.976 | 4.870 | 4.960 | 26,847 | +0.18(+3.77%) |
Jul 06, 2023 | 4.870 | 4.870 | 4.760 | 4.780 | 80,213 | -0.15(-3.03%) |
Jul 05, 2023 | 4.920 | 4.960 | 4.900 | 4.929 | 12,530 | -0.10(-2.00%) |
Jul 03, 2023 | 4.980 | 5.030 | 4.970 | 5.030 | 24,369 | +0.09(+1.82%) |
Jun 30, 2023 | 4.885 | 4.950 | 4.885 | 4.940 | 3,154 | +0.10(+2.07%) |
Jun 29, 2023 | 4.860 | 4.880 | 4.840 | 4.840 | 107,066 | -0.04(-0.92%) |
Jun 28, 2023 | 4.910 | 4.910 | 4.860 | 4.885 | 4,386 | -0.00(-0.10%) |
Jun 27, 2023 | 4.820 | 4.890 | 4.820 | 4.890 | 9,919 | +0.04(+0.93%) |
Jun 26, 2023 | 4.810 | 4.860 | 4.810 | 4.845 | 10,169 | +0.09(+2.00%) |
Jun 23, 2023 | 4.770 | 4.820 | 4.750 | 4.750 | 68,752 | -0.11(-2.26%) |
Jun 22, 2023 | 4.900 | 4.900 | 4.820 | 4.860 | 16,215 | +0.00(+0.00%) |
Jun 21, 2023 | 4.842 | 4.866 | 4.800 | 4.860 | 60,799 | +0.00(+0.10%) |
Jun 20, 2023 | 4.850 | 4.870 | 4.830 | 4.855 | 35,963 | -0.06(-1.32%) |
Jun 16, 2023 | 4.990 | 4.990 | 4.920 | 4.920 | 1,346,798 | -0.06(-1.20%) |
Jun 15, 2023 | 4.970 | 5.000 | 4.950 | 4.980 | 30,518 | +0.04(+0.71%) |
Jun 14, 2023 | 4.940 | 4.964 | 4.920 | 4.945 | 16,205 | +0.09(+1.85%) |
Jun 13, 2023 | 4.845 | 4.879 | 4.840 | 4.855 | 7,814 | +0.06(+1.18%) |
Jun 12, 2023 | 4.805 | 4.810 | 4.770 | 4.798 | 15,311 | -0.04(-0.86%) |
Jun 09, 2023 | 4.800 | 4.840 | 4.770 | 4.840 | 46,244 | -0.03(-0.62%) |
Jun 08, 2023 | 4.840 | 4.870 | 4.840 | 4.870 | 42,847 | +0.08(+1.56%) |
Jun 07, 2023 | 4.851 | 4.851 | 4.795 | 4.795 | 16,764 | +0.03(+0.52%) |
Jun 06, 2023 | 4.690 | 4.770 | 4.684 | 4.770 | 4,904 | +0.02(+0.45%) |
Jun 05, 2023 | 4.740 | 4.773 | 4.730 | 4.748 | 4,773 | +0.02(+0.50%) |
Jun 02, 2023 | 4.755 | 4.760 | 4.714 | 4.725 | 4,969 | +0.07(+1.61%) |