Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.750 | 5.840 | 5.750 | 5.790 | 7,819 | +0.00(+0.00%) |
Sep 28, 2023 | 5.730 | 5.800 | 5.700 | 5.790 | 6,495 | -0.02(-0.34%) |
Sep 27, 2023 | 5.770 | 5.810 | 5.720 | 5.810 | 1,552 | +0.09(+1.57%) |
Sep 26, 2023 | 5.600 | 5.720 | 5.600 | 5.720 | 17,182 | +0.09(+1.60%) |
Sep 25, 2023 | 5.580 | 5.650 | 5.630 | 5.630 | 2,446 | +0.05(+0.90%) |
Sep 22, 2023 | 5.460 | 5.620 | 5.400 | 5.580 | 22,028 | +0.18(+3.33%) |
Sep 21, 2023 | 5.390 | 5.400 | 5.380 | 5.400 | 3,606 | -0.06(-1.10%) |
Sep 20, 2023 | 5.380 | 5.460 | 5.380 | 5.460 | 800 | +0.08(+1.49%) |
Sep 18, 2023 | 5.380 | 5.380 | 107 | -0.06(-1.10%) | ||
Sep 15, 2023 | 5.370 | 5.440 | 5.260 | 5.440 | 79,148 | +0.05(+0.93%) |
Sep 14, 2023 | 5.300 | 5.460 | 5.300 | 5.390 | 3,218 | +0.03(+0.56%) |
Sep 13, 2023 | 5.380 | 5.390 | 5.320 | 5.360 | 6,817 | -0.10(-1.83%) |
Sep 12, 2023 | 5.460 | 5.500 | 5.380 | 5.460 | 21,975 | -0.04(-0.73%) |
Sep 11, 2023 | 5.480 | 5.600 | 5.460 | 5.500 | 10,872 | -0.15(-2.65%) |
Sep 08, 2023 | 5.510 | 5.700 | 5.510 | 5.650 | 2,800 | +0.14(+2.54%) |
Sep 07, 2023 | 5.770 | 5.770 | 5.510 | 5.510 | 22,305 | -0.23(-4.01%) |
Sep 06, 2023 | 5.820 | 5.880 | 5.740 | 5.740 | 4,770 | -0.10(-1.71%) |
Sep 05, 2023 | 5.830 | 5.900 | 5.820 | 5.840 | 3,617 | -0.03(-0.51%) |
Sep 01, 2023 | 5.870 | 0 | -0.05(-0.84%) | |||
Aug 31, 2023 | 5.920 | 5.920 | 5.840 | 5.920 | 3,100 | +0.00(+0.00%) |
Aug 30, 2023 | 5.900 | 5.920 | 5.890 | 5.920 | 4,060 | +0.11(+1.89%) |
Aug 29, 2023 | 5.820 | 5.920 | 5.790 | 5.810 | 7,406 | +0.07(+1.22%) |
Aug 28, 2023 | 5.930 | 5.970 | 5.740 | 5.740 | 3,280 | -0.15(-2.55%) |
Aug 25, 2023 | 5.800 | 5.900 | 5.800 | 5.890 | 9,116 | +0.10(+1.73%) |
Aug 24, 2023 | 5.650 | 5.790 | 5.650 | 5.790 | 1,952 | +0.08(+1.40%) |
Aug 23, 2023 | 5.650 | 5.730 | 5.650 | 5.710 | 2,300 | +0.07(+1.24%) |
Aug 22, 2023 | 5.620 | 5.660 | 5.620 | 5.640 | 1,636 | -0.08(-1.40%) |
Aug 21, 2023 | 5.730 | 5.730 | 5.640 | 5.720 | 2,405 | -0.02(-0.35%) |
Aug 18, 2023 | 5.810 | 5.840 | 5.640 | 5.740 | 6,115 | -0.06(-1.03%) |
Aug 17, 2023 | 5.720 | 5.830 | 5.620 | 5.800 | 10,806 | +0.09(+1.58%) |
Aug 16, 2023 | 5.750 | 5.900 | 5.610 | 5.710 | 11,352 | -0.03(-0.52%) |
Aug 15, 2023 | 5.680 | 5.820 | 5.600 | 5.740 | 11,363 | +0.06(+1.06%) |
Aug 14, 2023 | 5.110 | 5.690 | 5.110 | 5.680 | 17,055 | +0.42(+7.98%) |
Aug 11, 2023 | 5.240 | 5.300 | 5.100 | 5.260 | 7,817 | -0.29(-5.23%) |
Aug 10, 2023 | 5.600 | 5.680 | 5.550 | 5.550 | 3,304 | -0.11(-1.94%) |
Aug 09, 2023 | 5.820 | 5.820 | 5.650 | 5.660 | 10,999 | -0.07(-1.22%) |
Aug 08, 2023 | 5.730 | 5.790 | 5.680 | 5.730 | 3,412 | -0.10(-1.72%) |
Aug 04, 2023 | 5.830 | 0 | -0.05(-0.85%) | |||
Aug 03, 2023 | 5.800 | 5.900 | 5.800 | 5.880 | 3,611 | +0.03(+0.51%) |
Aug 02, 2023 | 5.960 | 5.980 | 5.850 | 5.850 | 6,600 | -0.11(-1.85%) |
Aug 01, 2023 | 5.940 | 6.070 | 5.940 | 5.960 | 21,721 | +0.03(+0.51%) |
Jul 31, 2023 | 5.790 | 5.950 | 5.790 | 5.930 | 10,062 | +0.20(+3.49%) |
Jul 28, 2023 | 5.940 | 5.970 | 5.730 | 5.730 | 10,809 | -0.02(-0.35%) |
Jul 27, 2023 | 5.880 | 5.890 | 5.570 | 5.750 | 3,851 | -0.15(-2.54%) |
Jul 26, 2023 | 5.680 | 5.910 | 5.680 | 5.900 | 15,001 | +0.32(+5.73%) |
Jul 25, 2023 | 5.530 | 5.630 | 5.530 | 5.580 | 5,000 | +0.00(+0.00%) |
Jul 24, 2023 | 5.500 | 5.690 | 5.500 | 5.580 | 6,089 | -0.03(-0.53%) |
Jul 21, 2023 | 5.950 | 5.950 | 5.400 | 5.610 | 12,094 | -0.39(-6.50%) |
Jul 20, 2023 | 5.900 | 6.140 | 5.900 | 6.000 | 20,734 | +0.08(+1.35%) |
Jul 19, 2023 | 5.710 | 6.180 | 5.710 | 5.920 | 16,715 | +0.20(+3.50%) |
Jul 18, 2023 | 5.120 | 5.740 | 5.110 | 5.720 | 43,494 | +0.59(+11.50%) |
Jul 17, 2023 | 5.130 | 5.130 | 5.080 | 5.130 | 5,911 | +0.03(+0.59%) |
Jul 14, 2023 | 5.050 | 5.170 | 5.050 | 5.100 | 6,150 | +0.09(+1.80%) |
Jul 13, 2023 | 4.960 | 5.050 | 4.930 | 5.010 | 51,882 | +0.08(+1.62%) |
Jul 12, 2023 | 4.820 | 5.010 | 4.800 | 4.930 | 25,400 | +0.14(+2.92%) |
Jul 11, 2023 | 4.750 | 4.850 | 4.750 | 4.790 | 10,862 | +0.15(+3.23%) |
Jul 10, 2023 | 4.770 | 4.870 | 4.600 | 4.640 | 12,469 | -0.13(-2.73%) |
Jul 07, 2023 | 4.660 | 4.890 | 4.650 | 4.770 | 75,128 | +0.06(+1.27%) |
Jul 06, 2023 | 4.700 | 4.770 | 4.550 | 4.710 | 37,418 | -0.01(-0.21%) |
Jul 05, 2023 | 4.810 | 4.840 | 4.720 | 4.720 | 4,708 | -0.11(-2.28%) |