Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.150 | 6.250 | 5.890 | 6.080 | 109,622 | -0.07(-1.14%) |
Sep 28, 2023 | 6.250 | 6.250 | 6.010 | 6.150 | 26,511 | -0.05(-0.81%) |
Sep 27, 2023 | 5.850 | 6.250 | 5.850 | 6.200 | 29,823 | +0.50(+8.77%) |
Sep 26, 2023 | 5.900 | 6.250 | 5.700 | 5.700 | 41,456 | -0.40(-6.56%) |
Sep 25, 2023 | 5.620 | 6.100 | 5.550 | 6.100 | 14,967 | +0.34(+5.90%) |
Sep 22, 2023 | 6.020 | 6.020 | 5.670 | 5.760 | 3,998 | -0.26(-4.32%) |
Sep 21, 2023 | 5.600 | 6.020 | 5.570 | 6.020 | 6,927 | +0.28(+4.88%) |
Sep 20, 2023 | 5.630 | 5.740 | 5.500 | 5.740 | 11,376 | +0.23(+4.17%) |
Sep 19, 2023 | 5.740 | 6.003 | 5.510 | 5.510 | 11,557 | -0.29(-5.00%) |
Sep 18, 2023 | 5.900 | 6.050 | 5.600 | 5.800 | 26,096 | -0.12(-2.03%) |
Sep 15, 2023 | 5.540 | 6.050 | 5.540 | 5.920 | 43,542 | +0.34(+6.09%) |
Sep 14, 2023 | 5.520 | 5.950 | 5.510 | 5.580 | 13,139 | +0.04(+0.72%) |
Sep 13, 2023 | 5.570 | 5.670 | 5.480 | 5.540 | 125,134 | -0.11(-1.95%) |
Sep 12, 2023 | 5.750 | 5.750 | 5.500 | 5.650 | 236,585 | +0.06(+1.07%) |
Sep 11, 2023 | 5.700 | 5.730 | 5.540 | 5.590 | 6,551 | -0.08(-1.41%) |
Sep 08, 2023 | 5.700 | 5.750 | 5.530 | 5.670 | 7,348 | +0.01(+0.18%) |
Sep 07, 2023 | 5.610 | 5.770 | 5.248 | 5.660 | 25,434 | +0.14(+2.54%) |
Sep 06, 2023 | 5.520 | 5.614 | 5.490 | 5.520 | 6,496 | -0.02(-0.36%) |
Sep 05, 2023 | 5.530 | 5.680 | 5.500 | 5.540 | 9,755 | -0.09(-1.60%) |
Sep 01, 2023 | 5.500 | 5.770 | 5.500 | 5.630 | 11,745 | +0.15(+2.74%) |
Aug 31, 2023 | 5.400 | 5.590 | 5.400 | 5.480 | 17,625 | -0.07(-1.26%) |
Aug 30, 2023 | 5.590 | 5.725 | 5.470 | 5.550 | 41,946 | -0.12(-2.12%) |
Aug 29, 2023 | 5.700 | 5.740 | 5.650 | 5.670 | 16,041 | -0.04(-0.70%) |
Aug 28, 2023 | 6.100 | 6.100 | 5.700 | 5.710 | 34,445 | -0.05(-0.87%) |
Aug 25, 2023 | 5.710 | 5.885 | 5.700 | 5.760 | 9,054 | +0.04(+0.70%) |
Aug 24, 2023 | 5.630 | 5.900 | 5.600 | 5.720 | 9,375 | -0.12(-2.05%) |
Aug 23, 2023 | 5.850 | 6.100 | 5.520 | 5.840 | 50,727 | +0.02(+0.34%) |
Aug 22, 2023 | 5.660 | 6.135 | 5.540 | 5.820 | 65,055 | +0.32(+5.82%) |
Aug 21, 2023 | 5.820 | 5.820 | 5.380 | 5.500 | 24,308 | -0.12(-2.14%) |
Aug 18, 2023 | 5.870 | 6.130 | 5.320 | 5.620 | 78,325 | -0.16(-2.77%) |
Aug 17, 2023 | 5.540 | 6.350 | 5.500 | 5.780 | 98,379 | +0.28(+5.09%) |
Aug 16, 2023 | 5.130 | 5.720 | 5.000 | 5.500 | 330,475 | +0.19(+3.58%) |
Aug 15, 2023 | 4.650 | 5.460 | 4.650 | 5.310 | 222,183 | +0.74(+16.19%) |
Aug 14, 2023 | 4.750 | 4.825 | 4.570 | 4.570 | 7,841 | -0.13(-2.77%) |
Aug 11, 2023 | 5.140 | 5.140 | 4.650 | 4.700 | 86,573 | -0.22(-4.47%) |
Aug 10, 2023 | 4.820 | 5.070 | 4.630 | 4.920 | 26,415 | +0.05(+1.03%) |
Aug 09, 2023 | 4.870 | 5.300 | 4.820 | 4.870 | 6,225 | +0.05(+1.04%) |
Aug 08, 2023 | 4.760 | 4.915 | 4.760 | 4.820 | 32,347 | +0.11(+2.34%) |
Aug 07, 2023 | 4.780 | 4.800 | 4.555 | 4.710 | 25,710 | +0.08(+1.73%) |
Aug 04, 2023 | 4.550 | 5.105 | 4.460 | 4.630 | 73,946 | -0.19(-3.94%) |
Aug 03, 2023 | 4.690 | 4.885 | 4.690 | 4.820 | 27,517 | +0.19(+4.10%) |
Aug 02, 2023 | 4.920 | 4.950 | 4.520 | 4.630 | 22,762 | -0.21(-4.34%) |
Aug 01, 2023 | 4.970 | 5.341 | 4.840 | 4.840 | 66,564 | -0.15(-3.01%) |
Jul 31, 2023 | 5.000 | 5.003 | 4.876 | 4.990 | 4,929 | +0.03(+0.60%) |
Jul 28, 2023 | 4.870 | 5.090 | 4.870 | 4.960 | 39,596 | +0.22(+4.64%) |
Jul 27, 2023 | 4.830 | 5.090 | 4.740 | 4.740 | 21,684 | -0.16(-3.27%) |
Jul 26, 2023 | 4.735 | 5.000 | 4.685 | 4.900 | 14,234 | +0.16(+3.38%) |
Jul 25, 2023 | 4.820 | 4.820 | 4.600 | 4.740 | 19,449 | -0.10(-2.07%) |
Jul 24, 2023 | 4.600 | 4.900 | 4.565 | 4.840 | 34,518 | +0.32(+7.08%) |
Jul 21, 2023 | 4.840 | 4.900 | 4.520 | 4.520 | 2,810 | -0.31(-6.42%) |
Jul 20, 2023 | 4.900 | 4.994 | 4.580 | 4.830 | 21,443 | -0.03(-0.62%) |
Jul 19, 2023 | 5.000 | 5.000 | 4.770 | 4.860 | 15,515 | -0.11(-2.21%) |
Jul 18, 2023 | 4.990 | 5.000 | 4.700 | 4.970 | 65,463 | +0.05(+1.02%) |
Jul 17, 2023 | 5.000 | 5.000 | 4.500 | 4.920 | 52,409 | -0.17(-3.34%) |
Jul 14, 2023 | 5.000 | 5.350 | 4.960 | 5.090 | 97,700 | +0.11(+2.21%) |
Jul 13, 2023 | 4.900 | 4.990 | 4.880 | 4.980 | 12,465 | +0.10(+2.05%) |
Jul 12, 2023 | 5.120 | 5.120 | 4.736 | 4.880 | 22,016 | -0.22(-4.31%) |
Jul 11, 2023 | 5.000 | 5.350 | 4.670 | 5.100 | 70,374 | +0.07(+1.39%) |
Jul 10, 2023 | 4.920 | 5.150 | 4.920 | 5.030 | 29,594 | +0.08(+1.62%) |
Jul 07, 2023 | 5.000 | 5.110 | 4.780 | 4.950 | 34,820 | +0.00(+0.00%) |
Jul 06, 2023 | 5.000 | 5.240 | 4.880 | 4.950 | 38,657 | -0.08(-1.59%) |
Jul 05, 2023 | 5.000 | 5.200 | 4.885 | 5.030 | 41,003 | -0.07(-1.37%) |