Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.998 | 5.054 | 4.848 | 4.857 | 60,220 | -0.07(-1.33%) |
Sep 28, 2023 | 5.017 | 5.045 | 4.923 | 4.923 | 72,539 | -0.06(-1.13%) |
Sep 27, 2023 | 4.970 | 5.111 | 4.970 | 4.979 | 24,262 | +0.01(+0.19%) |
Sep 26, 2023 | 5.006 | 5.311 | 4.970 | 4.970 | 46,468 | -0.06(-1.12%) |
Sep 25, 2023 | 5.017 | 5.054 | 5.008 | 5.026 | 47,363 | +0.00(+0.00%) |
Sep 22, 2023 | 5.008 | 5.111 | 5.008 | 5.026 | 30,890 | +0.00(+0.00%) |
Sep 21, 2023 | 5.073 | 5.092 | 5.008 | 5.026 | 37,123 | -0.05(-0.92%) |
Sep 20, 2023 | 5.139 | 5.162 | 5.064 | 5.073 | 46,641 | -0.01(-0.18%) |
Sep 19, 2023 | 5.101 | 5.167 | 5.064 | 5.083 | 88,924 | -0.03(-0.55%) |
Sep 18, 2023 | 5.242 | 5.336 | 5.083 | 5.111 | 91,423 | -0.08(-1.45%) |
Sep 15, 2023 | 5.448 | 5.465 | 5.101 | 5.186 | 240,451 | -0.27(-4.98%) |
Sep 14, 2023 | 5.514 | 5.570 | 5.430 | 5.458 | 30,945 | -0.04(-0.68%) |
Sep 13, 2023 | 5.439 | 5.617 | 5.308 | 5.495 | 57,297 | +0.03(+0.51%) |
Sep 12, 2023 | 5.523 | 5.645 | 5.345 | 5.467 | 35,803 | -0.05(-0.85%) |
Sep 11, 2023 | 5.514 | 5.608 | 5.439 | 5.514 | 24,441 | -0.06(-1.01%) |
Sep 08, 2023 | 5.373 | 5.617 | 5.361 | 5.570 | 18,207 | +0.15(+2.77%) |
Sep 07, 2023 | 5.561 | 5.589 | 5.308 | 5.420 | 118,217 | -0.19(-3.34%) |
Sep 06, 2023 | 5.739 | 5.805 | 5.523 | 5.608 | 22,955 | -0.12(-2.13%) |
Sep 05, 2023 | 5.645 | 5.739 | 5.441 | 5.730 | 76,729 | +0.13(+2.35%) |
Sep 01, 2023 | 5.776 | 5.836 | 5.589 | 5.598 | 40,851 | -0.17(-2.93%) |
Aug 31, 2023 | 5.767 | 5.833 | 5.617 | 5.767 | 43,561 | +0.01(+0.16%) |
Aug 30, 2023 | 5.739 | 5.837 | 5.730 | 5.758 | 31,902 | +0.02(+0.33%) |
Aug 29, 2023 | 5.561 | 5.739 | 5.561 | 5.739 | 20,050 | +0.23(+4.26%) |
Aug 28, 2023 | 5.495 | 5.692 | 5.478 | 5.505 | 27,571 | -0.03(-0.51%) |
Aug 25, 2023 | 5.448 | 5.589 | 5.439 | 5.533 | 46,134 | +0.03(+0.51%) |
Aug 24, 2023 | 5.589 | 5.720 | 5.448 | 5.505 | 56,908 | -0.06(-1.01%) |
Aug 23, 2023 | 5.505 | 5.570 | 5.420 | 5.561 | 27,236 | +0.12(+2.24%) |
Aug 22, 2023 | 5.561 | 5.631 | 5.336 | 5.439 | 27,180 | -0.08(-1.36%) |
Aug 21, 2023 | 5.711 | 5.728 | 5.467 | 5.514 | 34,458 | -0.21(-3.61%) |
Aug 18, 2023 | 5.589 | 5.758 | 5.589 | 5.720 | 26,359 | +0.08(+1.33%) |
Aug 17, 2023 | 5.692 | 5.720 | 5.552 | 5.645 | 35,088 | -0.06(-0.99%) |
Aug 16, 2023 | 5.776 | 5.776 | 5.692 | 5.701 | 36,042 | -0.06(-0.98%) |
Aug 15, 2023 | 5.758 | 5.767 | 5.637 | 5.758 | 35,934 | +0.03(+0.49%) |
Aug 14, 2023 | 5.673 | 5.739 | 5.598 | 5.730 | 38,815 | +0.01(+0.25%) |
Aug 11, 2023 | 5.669 | 5.845 | 5.614 | 5.716 | 69,419 | +0.09(+1.64%) |
Aug 10, 2023 | 5.651 | 5.669 | 5.517 | 5.623 | 64,488 | -0.07(-1.30%) |
Aug 09, 2023 | 5.937 | 5.937 | 5.642 | 5.697 | 74,258 | -0.22(-3.74%) |
Aug 08, 2023 | 6.066 | 6.052 | 5.891 | 5.919 | 25,784 | -0.17(-2.73%) |
Aug 07, 2023 | 6.085 | 6.152 | 6.022 | 6.085 | 36,025 | +0.03(+0.46%) |
Aug 04, 2023 | 6.011 | 6.164 | 6.002 | 6.057 | 96,387 | +0.13(+2.18%) |
Aug 03, 2023 | 6.057 | 6.057 | 5.897 | 5.928 | 16,949 | -0.15(-2.43%) |
Aug 02, 2023 | 6.149 | 6.336 | 6.002 | 6.076 | 118,380 | -0.09(-1.50%) |
Aug 01, 2023 | 5.909 | 6.201 | 5.826 | 6.168 | 156,430 | +0.26(+4.38%) |
Jul 31, 2023 | 5.854 | 5.909 | 5.780 | 5.909 | 34,589 | +0.09(+1.59%) |
Jul 28, 2023 | 5.771 | 5.868 | 5.771 | 5.817 | 13,790 | +0.05(+0.80%) |
Jul 27, 2023 | 5.836 | 5.845 | 5.743 | 5.771 | 22,211 | -0.05(-0.79%) |
Jul 26, 2023 | 5.854 | 5.863 | 5.780 | 5.817 | 8,625 | -0.01(-0.16%) |
Jul 25, 2023 | 5.836 | 5.880 | 5.789 | 5.826 | 19,769 | -0.06(-1.10%) |
Jul 24, 2023 | 5.937 | 5.937 | 5.845 | 5.891 | 20,787 | -0.06(-1.09%) |
Jul 21, 2023 | 5.743 | 5.956 | 5.706 | 5.956 | 39,554 | +0.21(+3.70%) |
Jul 20, 2023 | 5.669 | 5.766 | 5.540 | 5.743 | 174,429 | +0.04(+0.65%) |
Jul 19, 2023 | 5.642 | 5.799 | 5.633 | 5.706 | 24,104 | +0.10(+1.81%) |
Jul 18, 2023 | 5.577 | 5.725 | 5.577 | 5.605 | 36,652 | +0.00(+0.00%) |
Jul 17, 2023 | 5.780 | 5.789 | 5.554 | 5.605 | 35,441 | -0.18(-3.19%) |
Jul 14, 2023 | 5.771 | 5.854 | 5.697 | 5.789 | 27,269 | +0.01(+0.16%) |
Jul 13, 2023 | 5.725 | 5.900 | 5.725 | 5.780 | 24,727 | +0.03(+0.48%) |
Jul 12, 2023 | 5.660 | 5.863 | 5.540 | 5.752 | 51,933 | +0.17(+2.98%) |
Jul 11, 2023 | 5.466 | 5.605 | 5.420 | 5.586 | 43,620 | +0.13(+2.37%) |
Jul 10, 2023 | 5.337 | 5.466 | 5.337 | 5.457 | 52,133 | +0.08(+1.55%) |
Jul 07, 2023 | 5.309 | 5.411 | 5.263 | 5.374 | 118,085 | +0.06(+1.04%) |
Jul 06, 2023 | 5.263 | 5.429 | 5.134 | 5.318 | 40,873 | +0.03(+0.52%) |
Jul 05, 2023 | 5.263 | 5.358 | 5.217 | 5.291 | 45,757 | +0.04(+0.70%) |