Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.700 | 5.835 | 5.700 | 5.835 | 2,414 | +0.14(+2.55%) |
Sep 28, 2023 | 5.750 | 5.780 | 5.690 | 5.690 | 2,275 | -0.03(-0.52%) |
Sep 27, 2023 | 5.790 | 5.900 | 5.630 | 5.720 | 21,495 | -0.07(-1.21%) |
Sep 26, 2023 | 5.860 | 5.910 | 5.790 | 5.790 | 4,486 | -0.01(-0.17%) |
Sep 25, 2023 | 5.930 | 5.869 | 5.800 | 5.800 | 2,823 | -0.05(-0.86%) |
Sep 22, 2023 | 5.934 | 5.947 | 5.850 | 5.850 | 750 | -0.07(-1.18%) |
Sep 21, 2023 | 5.865 | 5.920 | 5.850 | 5.920 | 1,326 | +0.01(+0.17%) |
Sep 20, 2023 | 5.910 | 5.920 | 5.800 | 5.910 | 2,431 | +0.10(+1.72%) |
Sep 19, 2023 | 5.800 | 5.940 | 5.800 | 5.810 | 1,229 | +0.01(+0.17%) |
Sep 18, 2023 | 5.900 | 5.952 | 5.800 | 5.800 | 6,302 | -0.13(-2.19%) |
Sep 15, 2023 | 5.890 | 5.930 | 5.890 | 5.930 | 2,638 | +0.04(+0.68%) |
Sep 14, 2023 | 5.900 | 5.920 | 5.870 | 5.890 | 2,349 | +0.04(+0.68%) |
Sep 13, 2023 | 5.810 | 5.870 | 5.810 | 5.850 | 1,076 | +0.04(+0.69%) |
Sep 12, 2023 | 5.800 | 5.873 | 5.800 | 5.810 | 1,697 | -0.09(-1.53%) |
Sep 11, 2023 | 5.800 | 5.900 | 5.800 | 5.900 | 2,154 | -0.02(-0.34%) |
Sep 08, 2023 | 5.880 | 5.920 | 5.870 | 5.920 | 5,381 | -0.02(-0.34%) |
Sep 07, 2023 | 5.930 | 5.940 | 5.925 | 5.940 | 1,055 | +0.04(+0.68%) |
Sep 06, 2023 | 5.890 | 5.900 | 5.890 | 5.900 | 1,473 | -0.01(-0.17%) |
Sep 05, 2023 | 5.912 | 5.912 | 5.910 | 5.910 | 910 | -0.04(-0.67%) |
Sep 01, 2023 | 5.976 | 5.976 | 5.950 | 5.950 | 700 | -0.01(-0.17%) |
Aug 31, 2023 | 5.900 | 5.960 | 5.890 | 5.960 | 1,845 | +0.01(+0.17%) |
Aug 30, 2023 | 5.990 | 5.990 | 5.950 | 5.950 | 323 | -0.06(-1.08%) |
Aug 29, 2023 | 5.986 | 6.030 | 5.940 | 6.015 | 2,923 | +0.03(+0.49%) |
Aug 28, 2023 | 5.920 | 5.986 | 5.920 | 5.986 | 410 | +0.01(+0.10%) |
Aug 24, 2023 | 5.980 | 357 | +0.02(+0.25%) | |||
Aug 23, 2023 | 5.965 | 5.965 | 5.965 | 5.965 | 587 | -0.03(-0.58%) |
Aug 22, 2023 | 5.880 | 6.030 | 5.880 | 6.000 | 1,570 | +0.04(+0.65%) |
Aug 21, 2023 | 5.990 | 6.000 | 5.961 | 5.961 | 729 | -0.06(-0.98%) |
Aug 18, 2023 | 6.020 | 6.020 | 6.020 | 6.020 | 1,525 | +0.12(+2.03%) |
Aug 17, 2023 | 5.910 | 5.970 | 5.840 | 5.900 | 5,521 | +0.04(+0.68%) |
Aug 16, 2023 | 6.000 | 6.000 | 5.832 | 5.860 | 6,158 | -0.07(-1.18%) |
Aug 15, 2023 | 5.930 | 5.930 | 5.930 | 5.930 | 410 | -0.08(-1.33%) |
Aug 14, 2023 | 5.880 | 6.045 | 5.880 | 6.010 | 622 | -0.06(-0.99%) |
Aug 11, 2023 | 5.970 | 6.070 | 5.970 | 6.070 | 1,571 | +0.19(+3.23%) |
Aug 10, 2023 | 5.930 | 5.958 | 5.860 | 5.880 | 3,611 | -0.11(-1.84%) |
Aug 09, 2023 | 6.070 | 6.070 | 5.982 | 5.990 | 3,957 | +0.03(+0.50%) |
Aug 08, 2023 | 6.048 | 6.048 | 5.960 | 5.960 | 589 | -0.02(-0.33%) |
Aug 07, 2023 | 6.070 | 6.120 | 5.950 | 5.980 | 4,972 | +0.00(+0.00%) |
Aug 04, 2023 | 5.990 | 6.040 | 5.980 | 5.980 | 1,262 | +0.01(+0.17%) |
Aug 03, 2023 | 6.025 | 6.025 | 5.970 | 5.970 | 1,603 | -0.02(-0.33%) |
Aug 02, 2023 | 5.950 | 6.040 | 5.950 | 5.990 | 2,305 | -0.01(-0.17%) |
Aug 01, 2023 | 5.970 | 6.067 | 5.920 | 6.000 | 2,892 | +0.00(+0.00%) |
Jul 31, 2023 | 6.030 | 6.154 | 6.000 | 6.000 | 2,321 | -0.15(-2.39%) |
Jul 28, 2023 | 6.400 | 6.400 | 6.060 | 6.147 | 8,193 | -0.10(-1.65%) |
Jul 27, 2023 | 6.330 | 6.345 | 6.160 | 6.250 | 1,368 | -0.07(-1.12%) |
Jul 26, 2023 | 6.182 | 6.490 | 6.150 | 6.321 | 16,053 | +0.17(+2.78%) |
Jul 25, 2023 | 6.590 | 6.590 | 5.970 | 6.150 | 9,470 | +0.00(+0.00%) |
Jul 24, 2023 | 6.030 | 6.470 | 5.917 | 6.150 | 7,113 | +0.23(+3.89%) |
Jul 21, 2023 | 5.800 | 6.000 | 5.800 | 5.920 | 2,623 | +0.02(+0.34%) |
Jul 20, 2023 | 5.797 | 5.900 | 5.797 | 5.900 | 4,106 | +0.10(+1.72%) |
Jul 19, 2023 | 5.700 | 5.800 | 5.700 | 5.800 | 745 | +0.01(+0.17%) |
Jul 18, 2023 | 5.770 | 5.790 | 5.715 | 5.790 | 1,211 | +0.09(+1.58%) |
Jul 17, 2023 | 5.770 | 5.772 | 5.700 | 5.700 | 2,261 | +0.02(+0.35%) |
Jul 14, 2023 | 5.700 | 5.740 | 5.680 | 5.680 | 2,243 | +0.02(+0.35%) |
Jul 13, 2023 | 5.680 | 5.730 | 5.650 | 5.660 | 919 | -0.07(-1.22%) |
Jul 12, 2023 | 5.680 | 5.730 | 5.680 | 5.730 | 828 | +0.04(+0.72%) |
Jul 11, 2023 | 5.732 | 5.732 | 5.660 | 5.689 | 4,805 | -0.00(-0.01%) |
Jul 10, 2023 | 5.760 | 5.760 | 5.690 | 5.690 | 2,190 | +0.04(+0.68%) |
Jul 07, 2023 | 5.700 | 5.740 | 5.652 | 5.652 | 963 | -0.05(-0.85%) |
Jul 06, 2023 | 5.740 | 5.740 | 5.700 | 5.700 | 2,232 | -0.04(-0.61%) |
Jul 05, 2023 | 5.720 | 5.772 | 5.658 | 5.735 | 1,742 | +0.08(+1.50%) |