Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.950 | 5.980 | 5.820 | 5.860 | 3,503,489 | -0.09(-1.51%) |
Sep 28, 2023 | 5.840 | 5.990 | 5.835 | 5.950 | 3,213,874 | +0.10(+1.71%) |
Sep 27, 2023 | 5.860 | 5.910 | 5.780 | 5.850 | 1,924,237 | +0.04(+0.69%) |
Sep 26, 2023 | 5.990 | 6.050 | 5.800 | 5.810 | 2,739,941 | -0.23(-3.81%) |
Sep 25, 2023 | 5.890 | 6.050 | 5.990 | 6.040 | 1,652,811 | +0.12(+2.03%) |
Sep 22, 2023 | 5.870 | 5.980 | 5.870 | 5.920 | 1,892,045 | +0.05(+0.85%) |
Sep 21, 2023 | 5.820 | 5.910 | 5.800 | 5.870 | 2,257,548 | +0.03(+0.51%) |
Sep 20, 2023 | 6.030 | 6.035 | 5.830 | 5.840 | 2,048,939 | -0.14(-2.34%) |
Sep 19, 2023 | 5.990 | 6.040 | 5.930 | 5.980 | 2,945,381 | +0.02(+0.34%) |
Sep 18, 2023 | 5.820 | 5.980 | 5.780 | 5.960 | 2,742,108 | +0.17(+2.94%) |
Sep 15, 2023 | 5.820 | 5.865 | 5.740 | 5.790 | 14,149,823 | -0.08(-1.36%) |
Sep 14, 2023 | 5.900 | 5.960 | 5.850 | 5.870 | 2,971,700 | +0.03(+0.51%) |
Sep 13, 2023 | 5.780 | 5.870 | 5.750 | 5.840 | 2,522,194 | +0.07(+1.21%) |
Sep 12, 2023 | 5.620 | 5.780 | 5.620 | 5.770 | 2,547,021 | +0.15(+2.67%) |
Sep 11, 2023 | 5.530 | 5.640 | 5.530 | 5.620 | 3,231,726 | +0.11(+2.00%) |
Sep 08, 2023 | 5.510 | 5.600 | 5.500 | 5.510 | 2,635,407 | -0.04(-0.72%) |
Sep 07, 2023 | 5.590 | 5.635 | 5.530 | 5.550 | 2,922,501 | -0.05(-0.89%) |
Sep 06, 2023 | 5.480 | 5.640 | 5.480 | 5.600 | 2,613,709 | +0.10(+1.82%) |
Sep 05, 2023 | 5.760 | 5.770 | 5.385 | 5.500 | 4,686,798 | -0.34(-5.82%) |
Sep 01, 2023 | 5.850 | 5.955 | 5.830 | 5.840 | 1,850,931 | +0.05(+0.86%) |
Aug 31, 2023 | 5.720 | 5.815 | 5.720 | 5.790 | 3,056,751 | +0.06(+1.05%) |
Aug 30, 2023 | 5.800 | 5.835 | 5.720 | 5.730 | 2,235,206 | -0.05(-0.87%) |
Aug 29, 2023 | 5.800 | 5.820 | 5.740 | 5.780 | 1,712,803 | +0.01(+0.17%) |
Aug 28, 2023 | 5.740 | 5.855 | 5.740 | 5.770 | 1,393,839 | +0.03(+0.52%) |
Aug 25, 2023 | 5.800 | 5.840 | 5.635 | 5.740 | 1,839,491 | -0.05(-0.86%) |
Aug 24, 2023 | 5.670 | 5.815 | 5.660 | 5.790 | 2,220,286 | +0.11(+1.94%) |
Aug 23, 2023 | 5.630 | 5.735 | 5.620 | 5.680 | 3,066,582 | +0.03(+0.53%) |
Aug 22, 2023 | 5.660 | 5.750 | 5.610 | 5.650 | 2,599,935 | -0.02(-0.35%) |
Aug 21, 2023 | 5.830 | 5.870 | 5.640 | 5.670 | 3,774,774 | -0.12(-2.07%) |
Aug 18, 2023 | 5.700 | 5.850 | 5.660 | 5.790 | 1,957,056 | +0.04(+0.70%) |
Aug 17, 2023 | 5.840 | 5.900 | 5.730 | 5.750 | 1,752,671 | -0.06(-1.03%) |
Aug 16, 2023 | 5.850 | 5.910 | 5.810 | 5.810 | 1,537,835 | -0.02(-0.34%) |
Aug 15, 2023 | 5.880 | 5.905 | 5.820 | 5.830 | 1,916,463 | -0.16(-2.67%) |
Aug 14, 2023 | 5.980 | 6.030 | 5.935 | 5.990 | 2,380,593 | -0.02(-0.33%) |
Aug 11, 2023 | 6.010 | 6.065 | 5.950 | 6.010 | 2,454,117 | -0.04(-0.66%) |
Aug 10, 2023 | 6.300 | 6.330 | 6.035 | 6.050 | 2,731,664 | -0.20(-3.20%) |
Aug 09, 2023 | 6.140 | 6.380 | 6.070 | 6.250 | 3,244,905 | +0.04(+0.64%) |
Aug 08, 2023 | 6.130 | 6.220 | 6.060 | 6.210 | 1,611,971 | +0.01(+0.16%) |
Aug 07, 2023 | 6.160 | 6.260 | 6.160 | 6.200 | 2,641,756 | +0.04(+0.65%) |
Aug 04, 2023 | 5.990 | 6.200 | 5.990 | 6.160 | 2,587,634 | +0.17(+2.84%) |
Aug 03, 2023 | 6.010 | 6.060 | 5.915 | 5.990 | 1,670,539 | -0.03(-0.50%) |
Aug 02, 2023 | 5.970 | 6.095 | 5.970 | 6.020 | 2,620,699 | +0.03(+0.50%) |
Aug 01, 2023 | 5.970 | 6.100 | 5.920 | 5.990 | 3,164,951 | +0.13(+2.22%) |
Jul 31, 2023 | 5.710 | 5.870 | 5.710 | 5.860 | 2,347,646 | +0.16(+2.81%) |
Jul 28, 2023 | 5.680 | 5.760 | 5.630 | 5.700 | 1,376,043 | +0.05(+0.88%) |
Jul 27, 2023 | 5.740 | 5.750 | 5.615 | 5.650 | 2,176,222 | -0.10(-1.74%) |
Jul 26, 2023 | 5.690 | 5.790 | 5.690 | 5.750 | 1,598,565 | +0.06(+1.05%) |
Jul 25, 2023 | 5.650 | 5.740 | 5.610 | 5.690 | 1,799,698 | +0.04(+0.71%) |
Jul 24, 2023 | 5.630 | 5.700 | 5.610 | 5.650 | 1,558,124 | +0.01(+0.18%) |
Jul 21, 2023 | 5.740 | 5.750 | 5.610 | 5.640 | 1,836,591 | -0.06(-1.05%) |
Jul 20, 2023 | 5.650 | 5.730 | 5.625 | 5.700 | 1,678,567 | +0.05(+0.88%) |
Jul 19, 2023 | 5.660 | 5.670 | 5.585 | 5.650 | 1,749,907 | +0.00(+0.00%) |
Jul 18, 2023 | 5.680 | 5.730 | 5.620 | 5.650 | 1,359,081 | +0.03(+0.53%) |
Jul 17, 2023 | 5.530 | 5.665 | 5.510 | 5.620 | 1,666,769 | +0.10(+1.81%) |
Jul 14, 2023 | 5.700 | 5.710 | 5.480 | 5.520 | 1,986,504 | -0.17(-2.99%) |
Jul 13, 2023 | 5.640 | 5.770 | 5.595 | 5.690 | 2,034,968 | +0.07(+1.25%) |
Jul 12, 2023 | 5.700 | 5.720 | 5.590 | 5.620 | 3,758,144 | -0.01(-0.18%) |
Jul 11, 2023 | 5.650 | 5.660 | 5.570 | 5.630 | 2,308,175 | +0.02(+0.36%) |
Jul 10, 2023 | 5.540 | 5.690 | 5.540 | 5.610 | 3,088,686 | +0.04(+0.72%) |
Jul 07, 2023 | 5.310 | 5.626 | 5.310 | 5.570 | 6,087,661 | +0.23(+4.31%) |
Jul 06, 2023 | 5.220 | 5.365 | 5.200 | 5.340 | 3,751,343 | +0.03(+0.56%) |
Jul 05, 2023 | 5.220 | 5.330 | 5.120 | 5.310 | 4,249,971 | +0.07(+1.34%) |