Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.520 | 5.610 | 5.320 | 5.350 | 712,504 | -0.14(-2.55%) |
Aug 30, 2023 | 5.390 | 5.500 | 5.265 | 5.490 | 606,529 | +0.09(+1.67%) |
Aug 29, 2023 | 5.530 | 5.589 | 5.360 | 5.400 | 310,405 | -0.13(-2.35%) |
Aug 28, 2023 | 5.490 | 5.670 | 5.412 | 5.530 | 1,071,492 | +0.08(+1.47%) |
Aug 25, 2023 | 5.380 | 5.537 | 5.285 | 5.450 | 464,294 | +0.07(+1.30%) |
Aug 24, 2023 | 5.530 | 5.615 | 5.330 | 5.380 | 764,053 | -0.07(-1.28%) |
Aug 23, 2023 | 5.630 | 5.730 | 5.430 | 5.450 | 545,616 | -0.15(-2.68%) |
Aug 22, 2023 | 5.620 | 5.710 | 5.420 | 5.600 | 493,226 | +0.04(+0.72%) |
Aug 21, 2023 | 5.430 | 5.640 | 5.250 | 5.560 | 500,844 | +0.12(+2.21%) |
Aug 18, 2023 | 5.300 | 5.580 | 5.230 | 5.440 | 612,090 | +0.06(+1.12%) |
Aug 17, 2023 | 5.400 | 5.450 | 5.270 | 5.380 | 524,380 | +0.00(+0.00%) |
Aug 16, 2023 | 5.370 | 5.640 | 5.330 | 5.380 | 1,077,341 | +0.00(+0.00%) |
Aug 15, 2023 | 5.380 | 5.425 | 5.140 | 5.380 | 673,161 | -0.02(-0.37%) |
Aug 14, 2023 | 5.310 | 5.450 | 4.995 | 5.400 | 891,536 | -0.06(-1.10%) |
Aug 11, 2023 | 5.420 | 5.630 | 5.380 | 5.460 | 554,320 | -0.02(-0.36%) |
Aug 10, 2023 | 5.650 | 5.765 | 5.440 | 5.480 | 695,127 | -0.13(-2.32%) |
Aug 09, 2023 | 5.550 | 5.760 | 5.450 | 5.610 | 909,213 | +0.09(+1.63%) |
Aug 08, 2023 | 5.120 | 5.570 | 5.120 | 5.520 | 1,331,890 | +0.40(+7.81%) |
Aug 07, 2023 | 5.360 | 5.360 | 5.040 | 5.120 | 1,065,026 | -0.26(-4.83%) |
Aug 04, 2023 | 5.320 | 5.530 | 5.230 | 5.380 | 724,532 | -0.05(-0.92%) |
Aug 03, 2023 | 5.580 | 5.590 | 5.265 | 5.430 | 786,111 | -0.16(-2.86%) |
Aug 02, 2023 | 5.620 | 5.695 | 5.440 | 5.590 | 786,329 | -0.14(-2.44%) |
Aug 01, 2023 | 5.790 | 5.790 | 5.580 | 5.730 | 654,150 | -0.13(-2.22%) |
Jul 31, 2023 | 5.850 | 5.940 | 5.740 | 5.860 | 1,095,544 | +0.04(+0.69%) |
Jul 28, 2023 | 5.770 | 5.900 | 5.660 | 5.820 | 811,737 | +0.13(+2.28%) |
Jul 27, 2023 | 6.060 | 6.100 | 5.660 | 5.690 | 1,179,736 | -0.25(-4.21%) |
Jul 26, 2023 | 5.890 | 6.020 | 5.860 | 5.940 | 536,526 | +0.02(+0.34%) |
Jul 25, 2023 | 5.980 | 6.050 | 5.870 | 5.920 | 373,004 | -0.06(-1.00%) |
Jul 24, 2023 | 6.110 | 6.325 | 5.980 | 5.980 | 743,369 | -0.14(-2.29%) |
Jul 21, 2023 | 6.050 | 6.130 | 5.765 | 6.120 | 628,131 | +0.26(+4.44%) |
Jul 20, 2023 | 5.960 | 6.030 | 5.785 | 5.860 | 1,765,469 | -0.12(-2.01%) |
Jul 19, 2023 | 6.060 | 6.285 | 5.965 | 5.980 | 842,853 | -0.02(-0.33%) |
Jul 18, 2023 | 6.120 | 6.460 | 5.940 | 6.000 | 1,265,603 | -0.12(-1.96%) |
Jul 17, 2023 | 5.790 | 6.275 | 5.710 | 6.120 | 2,062,211 | +0.34(+5.88%) |
Jul 14, 2023 | 5.930 | 5.970 | 5.710 | 5.780 | 951,889 | -0.15(-2.53%) |
Jul 13, 2023 | 6.280 | 6.280 | 5.920 | 5.930 | 815,258 | -0.30(-4.82%) |
Jul 12, 2023 | 6.240 | 6.310 | 6.110 | 6.230 | 718,878 | +0.12(+1.96%) |
Jul 11, 2023 | 6.150 | 6.175 | 6.000 | 6.110 | 496,989 | -0.04(-0.65%) |
Jul 10, 2023 | 5.980 | 6.190 | 5.920 | 6.150 | 1,167,267 | +0.16(+2.67%) |
Jul 07, 2023 | 5.950 | 6.030 | 5.850 | 5.990 | 604,735 | +0.07(+1.18%) |
Jul 06, 2023 | 5.900 | 5.970 | 5.725 | 5.920 | 527,245 | -0.10(-1.66%) |
Jul 05, 2023 | 6.020 | 6.200 | 5.910 | 6.020 | 675,874 | -0.02(-0.33%) |
Jul 03, 2023 | 5.960 | 6.120 | 5.850 | 6.040 | 411,761 | +0.08(+1.34%) |
Jun 30, 2023 | 5.990 | 6.010 | 5.715 | 5.960 | 880,999 | +0.06(+1.02%) |
Jun 29, 2023 | 6.230 | 6.280 | 5.845 | 5.900 | 1,198,407 | -0.36(-5.75%) |
Jun 28, 2023 | 6.220 | 6.350 | 6.080 | 6.260 | 845,533 | +0.06(+0.97%) |
Jun 27, 2023 | 6.030 | 6.230 | 5.910 | 6.200 | 719,115 | +0.19(+3.16%) |
Jun 26, 2023 | 5.710 | 6.130 | 5.670 | 6.010 | 811,133 | +0.30(+5.25%) |
Jun 23, 2023 | 5.550 | 5.730 | 5.460 | 5.710 | 1,447,984 | +0.09(+1.60%) |
Jun 22, 2023 | 5.810 | 5.910 | 5.570 | 5.620 | 1,023,946 | -0.24(-4.10%) |
Jun 21, 2023 | 6.020 | 6.139 | 5.700 | 5.860 | 5,478,679 | -0.33(-5.33%) |
Jun 20, 2023 | 6.170 | 6.290 | 6.010 | 6.190 | 885,684 | +0.00(+0.00%) |
Jun 16, 2023 | 6.640 | 6.640 | 6.125 | 6.190 | 3,172,939 | -0.31(-4.77%) |