Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.964 | 5.973 | 5.798 | 5.828 | 1,560,491 | -0.12(-1.96%) |
Sep 28, 2023 | 5.818 | 5.993 | 5.789 | 5.944 | 1,985,650 | +0.14(+2.34%) |
Sep 27, 2023 | 5.701 | 5.857 | 5.662 | 5.808 | 2,965,550 | +0.13(+2.22%) |
Sep 26, 2023 | 5.682 | 5.876 | 5.672 | 5.682 | 2,476,298 | -0.06(-1.02%) |
Sep 25, 2023 | 5.682 | 5.779 | 5.721 | 5.740 | 2,011,535 | -0.01(-0.17%) |
Sep 22, 2023 | 5.682 | 5.769 | 5.662 | 5.750 | 1,402,261 | +0.06(+1.02%) |
Sep 21, 2023 | 5.711 | 5.760 | 5.604 | 5.692 | 1,755,347 | -0.08(-1.35%) |
Sep 20, 2023 | 5.847 | 5.905 | 5.760 | 5.769 | 1,541,497 | -0.04(-0.67%) |
Sep 19, 2023 | 5.905 | 5.915 | 5.755 | 5.808 | 1,823,948 | -0.10(-1.64%) |
Sep 18, 2023 | 5.896 | 5.925 | 5.837 | 5.905 | 2,030,237 | -0.02(-0.33%) |
Sep 15, 2023 | 5.721 | 6.061 | 5.696 | 5.925 | 7,199,081 | +0.21(+3.74%) |
Sep 14, 2023 | 5.682 | 5.717 | 5.635 | 5.711 | 1,802,020 | +0.07(+1.29%) |
Sep 13, 2023 | 5.677 | 5.682 | 5.561 | 5.638 | 3,183,267 | -0.04(-0.68%) |
Sep 12, 2023 | 5.648 | 5.696 | 5.561 | 5.677 | 1,950,578 | +0.04(+0.68%) |
Sep 11, 2023 | 5.629 | 5.725 | 5.580 | 5.638 | 2,601,148 | +0.00(+0.00%) |
Sep 08, 2023 | 5.638 | 5.720 | 5.580 | 5.638 | 2,125,620 | +0.02(+0.34%) |
Sep 07, 2023 | 5.802 | 5.870 | 5.600 | 5.619 | 3,787,362 | -0.19(-3.32%) |
Sep 06, 2023 | 5.744 | 5.928 | 5.735 | 5.812 | 2,527,280 | +0.08(+1.35%) |
Sep 05, 2023 | 6.169 | 6.169 | 5.696 | 5.735 | 3,418,042 | -0.47(-7.62%) |
Sep 01, 2023 | 6.256 | 6.300 | 6.189 | 6.208 | 1,735,437 | +0.01(+0.16%) |
Aug 31, 2023 | 6.285 | 6.329 | 6.179 | 6.198 | 2,182,875 | -0.07(-1.08%) |
Aug 30, 2023 | 6.237 | 6.314 | 6.227 | 6.266 | 2,022,236 | +0.03(+0.46%) |
Aug 29, 2023 | 6.198 | 6.343 | 6.131 | 6.237 | 2,121,476 | -0.02(-0.31%) |
Aug 28, 2023 | 6.082 | 6.285 | 6.073 | 6.256 | 2,040,714 | +0.18(+3.02%) |
Aug 25, 2023 | 6.227 | 6.285 | 6.063 | 6.073 | 1,255,448 | -0.14(-2.33%) |
Aug 24, 2023 | 6.179 | 6.329 | 6.170 | 6.217 | 1,519,928 | -0.01(-0.16%) |
Aug 23, 2023 | 6.102 | 6.261 | 6.092 | 6.227 | 1,791,754 | +0.14(+2.38%) |
Aug 22, 2023 | 6.102 | 6.208 | 6.044 | 6.082 | 1,558,227 | +0.02(+0.32%) |
Aug 21, 2023 | 6.121 | 6.189 | 6.020 | 6.063 | 1,534,876 | -0.07(-1.10%) |
Aug 18, 2023 | 5.995 | 6.189 | 5.976 | 6.131 | 2,036,930 | +0.08(+1.28%) |
Aug 17, 2023 | 6.256 | 6.266 | 5.976 | 6.053 | 1,771,410 | -0.15(-2.49%) |
Aug 16, 2023 | 6.150 | 6.285 | 6.111 | 6.208 | 1,991,097 | +0.03(+0.47%) |
Aug 15, 2023 | 6.150 | 6.198 | 5.986 | 6.179 | 3,395,549 | -0.04(-0.62%) |
Aug 14, 2023 | 6.324 | 6.348 | 6.189 | 6.217 | 2,252,295 | -0.11(-1.68%) |
Aug 11, 2023 | 6.430 | 6.430 | 6.285 | 6.324 | 2,385,495 | -0.15(-2.38%) |
Aug 10, 2023 | 6.324 | 6.565 | 6.285 | 6.478 | 2,958,573 | +0.22(+3.55%) |
Aug 09, 2023 | 6.073 | 6.295 | 5.986 | 6.256 | 3,061,107 | +0.16(+2.69%) |
Aug 08, 2023 | 6.053 | 6.179 | 5.708 | 6.092 | 4,936,957 | +0.14(+2.43%) |
Aug 07, 2023 | 6.131 | 6.184 | 5.928 | 5.947 | 4,177,288 | -0.17(-2.84%) |
Aug 04, 2023 | 6.150 | 6.179 | 6.058 | 6.121 | 1,914,641 | +0.01(+0.16%) |
Aug 03, 2023 | 6.015 | 6.179 | 5.987 | 6.111 | 2,646,093 | +0.03(+0.48%) |
Aug 02, 2023 | 6.169 | 6.169 | 6.015 | 6.082 | 1,870,811 | -0.11(-1.72%) |
Aug 01, 2023 | 6.102 | 6.217 | 6.077 | 6.189 | 1,597,605 | +0.03(+0.47%) |
Jul 31, 2023 | 6.169 | 6.198 | 6.092 | 6.160 | 1,449,283 | +0.02(+0.31%) |
Jul 28, 2023 | 6.160 | 6.198 | 6.111 | 6.140 | 1,097,156 | +0.06(+0.95%) |
Jul 27, 2023 | 6.343 | 6.353 | 6.053 | 6.082 | 1,949,358 | -0.19(-3.08%) |
Jul 26, 2023 | 6.111 | 6.333 | 6.092 | 6.275 | 1,967,582 | +0.16(+2.69%) |
Jul 25, 2023 | 6.082 | 6.150 | 6.024 | 6.111 | 1,160,684 | +0.03(+0.48%) |
Jul 24, 2023 | 6.092 | 6.160 | 6.039 | 6.082 | 1,293,841 | +0.00(+0.00%) |
Jul 21, 2023 | 6.111 | 6.111 | 5.995 | 6.082 | 1,263,049 | +0.02(+0.32%) |
Jul 20, 2023 | 6.121 | 6.131 | 5.986 | 6.063 | 1,417,967 | -0.07(-1.10%) |
Jul 19, 2023 | 6.034 | 6.164 | 6.024 | 6.131 | 1,867,255 | +0.14(+2.25%) |
Jul 18, 2023 | 6.237 | 6.237 | 5.870 | 5.995 | 3,794,924 | -0.23(-3.72%) |
Jul 17, 2023 | 6.131 | 6.285 | 6.092 | 6.227 | 2,702,944 | +0.03(+0.47%) |
Jul 14, 2023 | 6.304 | 6.362 | 6.044 | 6.198 | 3,357,387 | -0.14(-2.13%) |
Jul 13, 2023 | 6.169 | 6.411 | 6.121 | 6.333 | 2,682,430 | +0.18(+2.98%) |
Jul 12, 2023 | 6.217 | 6.237 | 6.102 | 6.150 | 2,334,273 | +0.05(+0.79%) |
Jul 11, 2023 | 6.053 | 6.179 | 5.966 | 6.102 | 3,328,695 | -0.02(-0.32%) |
Jul 10, 2023 | 5.928 | 6.121 | 5.889 | 6.121 | 2,305,617 | +0.14(+2.26%) |
Jul 07, 2023 | 5.860 | 6.077 | 5.846 | 5.986 | 2,933,297 | +0.16(+2.82%) |
Jul 06, 2023 | 5.822 | 5.851 | 5.629 | 5.822 | 2,561,391 | -0.10(-1.63%) |
Jul 05, 2023 | 5.889 | 5.942 | 5.822 | 5.918 | 2,734,907 | -0.02(-0.33%) |