Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.790 | 5.790 | 5.580 | 5.590 | 170,675 | -0.22(-3.79%) |
Aug 30, 2023 | 5.890 | 5.960 | 5.740 | 5.810 | 114,424 | -0.02(-0.34%) |
Aug 29, 2023 | 5.720 | 5.910 | 5.700 | 5.830 | 85,683 | +0.05(+0.87%) |
Aug 28, 2023 | 5.410 | 5.810 | 5.410 | 5.780 | 141,797 | +0.35(+6.45%) |
Aug 25, 2023 | 5.570 | 5.600 | 5.380 | 5.430 | 149,839 | -0.14(-2.51%) |
Aug 24, 2023 | 5.640 | 5.670 | 5.440 | 5.570 | 402,509 | -0.08(-1.42%) |
Aug 23, 2023 | 5.480 | 5.700 | 5.460 | 5.650 | 120,550 | +0.20(+3.67%) |
Aug 22, 2023 | 5.500 | 5.500 | 5.350 | 5.450 | 65,857 | -0.03(-0.55%) |
Aug 21, 2023 | 5.570 | 5.570 | 5.330 | 5.480 | 125,036 | -0.07(-1.26%) |
Aug 18, 2023 | 5.630 | 5.630 | 5.490 | 5.550 | 73,859 | -0.02(-0.36%) |
Aug 17, 2023 | 5.520 | 5.620 | 5.490 | 5.570 | 87,210 | +0.06(+1.09%) |
Aug 16, 2023 | 5.550 | 5.590 | 5.490 | 5.510 | 154,838 | -0.05(-0.90%) |
Aug 15, 2023 | 5.650 | 5.720 | 5.550 | 5.560 | 67,925 | -0.12(-2.11%) |
Aug 14, 2023 | 5.830 | 5.830 | 5.500 | 5.680 | 103,212 | -0.19(-3.24%) |
Aug 11, 2023 | 5.740 | 5.870 | 5.710 | 5.870 | 63,599 | +0.13(+2.26%) |
Aug 10, 2023 | 5.690 | 5.820 | 5.690 | 5.740 | 71,374 | +0.05(+0.88%) |
Aug 09, 2023 | 5.700 | 5.740 | 5.650 | 5.690 | 49,588 | -0.02(-0.35%) |
Aug 08, 2023 | 5.650 | 5.740 | 5.580 | 5.710 | 93,272 | -0.11(-1.89%) |
Aug 04, 2023 | 5.820 | 0 | +0.09(+1.57%) | |||
Aug 03, 2023 | 5.650 | 5.820 | 5.650 | 5.730 | 81,266 | -0.01(-0.17%) |
Aug 02, 2023 | 5.820 | 5.820 | 5.620 | 5.740 | 124,114 | -0.09(-1.54%) |
Aug 01, 2023 | 5.860 | 5.900 | 5.800 | 5.830 | 124,861 | -0.11(-1.85%) |
Jul 31, 2023 | 5.760 | 6.000 | 5.760 | 5.940 | 171,785 | +0.21(+3.66%) |
Jul 28, 2023 | 5.700 | 5.830 | 5.670 | 5.730 | 85,832 | +0.08(+1.42%) |
Jul 27, 2023 | 5.850 | 5.850 | 5.640 | 5.650 | 119,420 | -0.26(-4.40%) |
Jul 26, 2023 | 5.920 | 5.960 | 5.860 | 5.910 | 128,555 | +0.00(+0.00%) |
Jul 25, 2023 | 5.860 | 5.940 | 5.830 | 5.910 | 88,753 | +0.07(+1.20%) |
Jul 24, 2023 | 5.830 | 5.870 | 5.760 | 5.840 | 72,033 | +0.01(+0.17%) |
Jul 21, 2023 | 5.870 | 5.900 | 5.740 | 5.830 | 104,568 | -0.05(-0.85%) |
Jul 20, 2023 | 6.010 | 6.030 | 5.870 | 5.880 | 222,034 | -0.18(-2.97%) |
Jul 19, 2023 | 6.080 | 6.100 | 6.000 | 6.060 | 166,344 | -0.01(-0.16%) |
Jul 18, 2023 | 5.900 | 6.160 | 5.850 | 6.070 | 239,788 | +0.21(+3.58%) |
Jul 17, 2023 | 5.650 | 5.860 | 5.610 | 5.860 | 173,906 | +0.15(+2.63%) |
Jul 14, 2023 | 5.790 | 5.890 | 5.700 | 5.710 | 95,692 | -0.10(-1.72%) |
Jul 13, 2023 | 5.830 | 5.850 | 5.640 | 5.810 | 279,260 | +0.01(+0.17%) |
Jul 12, 2023 | 5.660 | 5.860 | 5.650 | 5.800 | 277,731 | +0.21(+3.76%) |
Jul 11, 2023 | 5.470 | 5.710 | 5.450 | 5.590 | 162,470 | +0.13(+2.38%) |
Jul 10, 2023 | 5.210 | 5.500 | 5.210 | 5.460 | 170,785 | +0.21(+4.00%) |
Jul 07, 2023 | 5.270 | 5.360 | 5.200 | 5.250 | 201,751 | -0.01(-0.19%) |
Jul 06, 2023 | 5.220 | 5.420 | 5.210 | 5.260 | 358,345 | +0.03(+0.57%) |
Jul 05, 2023 | 5.410 | 5.410 | 5.200 | 5.230 | 185,603 | -0.11(-2.06%) |
Jul 04, 2023 | 5.260 | 5.390 | 5.260 | 5.340 | 35,754 | +0.09(+1.71%) |
Jun 30, 2023 | 5.250 | 0 | +0.12(+2.34%) | |||
Jun 29, 2023 | 5.210 | 5.210 | 5.080 | 5.130 | 322,443 | -0.11(-2.10%) |
Jun 28, 2023 | 6.000 | 6.000 | 5.100 | 5.240 | 602,272 | -0.74(-12.37%) |
Jun 27, 2023 | 6.180 | 6.180 | 5.960 | 5.980 | 156,888 | -0.08(-1.32%) |
Jun 26, 2023 | 6.090 | 6.140 | 6.030 | 6.060 | 118,148 | -0.02(-0.33%) |
Jun 23, 2023 | 6.200 | 6.260 | 6.040 | 6.080 | 163,762 | -0.09(-1.46%) |
Jun 22, 2023 | 6.210 | 6.230 | 6.120 | 6.170 | 114,651 | -0.11(-1.75%) |
Jun 21, 2023 | 6.380 | 6.400 | 6.270 | 6.280 | 115,508 | -0.12(-1.88%) |
Jun 20, 2023 | 6.630 | 6.680 | 6.400 | 6.400 | 124,673 | -0.21(-3.18%) |
Jun 19, 2023 | 6.660 | 6.720 | 6.570 | 6.610 | 18,011 | -0.11(-1.64%) |
Jun 16, 2023 | 6.640 | 6.810 | 6.550 | 6.720 | 258,991 | +0.10(+1.51%) |