Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.472 | 5.550 | 5.375 | 5.502 | 14,853 | +0.08(+1.44%) |
Sep 28, 2023 | 5.492 | 5.550 | 5.355 | 5.423 | 30,522 | -0.03(-0.54%) |
Sep 27, 2023 | 5.419 | 5.482 | 5.397 | 5.453 | 30,446 | +0.04(+0.72%) |
Sep 26, 2023 | 5.248 | 5.482 | 5.248 | 5.414 | 41,918 | +0.09(+1.65%) |
Sep 25, 2023 | 5.375 | 5.384 | 5.277 | 5.326 | 29,407 | -0.05(-0.91%) |
Sep 22, 2023 | 5.482 | 5.503 | 5.296 | 5.375 | 15,461 | +0.02(+0.36%) |
Sep 21, 2023 | 5.423 | 5.423 | 5.326 | 5.355 | 25,635 | -0.02(-0.36%) |
Sep 20, 2023 | 5.531 | 5.531 | 5.375 | 5.375 | 34,742 | -0.10(-1.79%) |
Sep 19, 2023 | 5.375 | 5.521 | 5.228 | 5.472 | 30,541 | +0.12(+2.19%) |
Sep 18, 2023 | 5.482 | 5.795 | 5.218 | 5.355 | 50,081 | -0.06(-1.08%) |
Sep 15, 2023 | 5.345 | 5.423 | 5.287 | 5.414 | 26,898 | +0.07(+1.28%) |
Sep 14, 2023 | 5.375 | 5.443 | 5.345 | 5.345 | 26,718 | +0.04(+0.74%) |
Sep 13, 2023 | 5.707 | 5.707 | 5.130 | 5.306 | 64,418 | -0.14(-2.51%) |
Sep 12, 2023 | 5.414 | 5.541 | 5.355 | 5.443 | 36,095 | +0.00(+0.00%) |
Sep 11, 2023 | 5.511 | 5.668 | 5.243 | 5.443 | 57,282 | -0.12(-2.11%) |
Sep 08, 2023 | 5.619 | 5.662 | 5.560 | 5.560 | 15,153 | -0.08(-1.39%) |
Sep 07, 2023 | 5.775 | 5.990 | 5.629 | 5.638 | 41,941 | -0.06(-1.03%) |
Sep 06, 2023 | 6.039 | 6.098 | 5.677 | 5.697 | 38,141 | -0.34(-5.66%) |
Sep 05, 2023 | 6.332 | 6.362 | 6.020 | 6.039 | 40,970 | -0.22(-3.59%) |
Sep 01, 2023 | 6.156 | 6.352 | 6.039 | 6.264 | 48,906 | +0.12(+1.91%) |
Aug 31, 2023 | 6.362 | 6.435 | 6.147 | 6.147 | 29,575 | -0.23(-3.68%) |
Aug 30, 2023 | 6.332 | 6.567 | 6.144 | 6.381 | 33,743 | -0.01(-0.15%) |
Aug 29, 2023 | 6.606 | 6.635 | 6.337 | 6.391 | 27,145 | -0.21(-3.25%) |
Aug 28, 2023 | 6.606 | 6.674 | 6.479 | 6.606 | 36,150 | +0.04(+0.60%) |
Aug 25, 2023 | 6.909 | 6.909 | 6.547 | 6.567 | 23,527 | -0.35(-5.08%) |
Aug 24, 2023 | 7.075 | 7.280 | 6.860 | 6.919 | 74,780 | -0.21(-3.01%) |
Aug 23, 2023 | 6.889 | 7.192 | 6.889 | 7.134 | 34,645 | +0.22(+3.25%) |
Aug 22, 2023 | 7.055 | 7.114 | 6.695 | 6.909 | 36,166 | -0.21(-2.88%) |
Aug 21, 2023 | 7.192 | 7.290 | 6.752 | 7.114 | 59,460 | -0.05(-0.68%) |
Aug 18, 2023 | 6.616 | 7.163 | 6.616 | 7.163 | 57,621 | +0.56(+8.43%) |
Aug 17, 2023 | 6.430 | 6.694 | 6.376 | 6.606 | 66,523 | +0.22(+3.52%) |
Aug 16, 2023 | 6.635 | 6.723 | 6.117 | 6.381 | 177,526 | -0.33(-4.95%) |
Aug 15, 2023 | 6.762 | 6.791 | 6.645 | 6.713 | 64,812 | +0.02(+0.29%) |
Aug 14, 2023 | 7.124 | 7.163 | 6.440 | 6.694 | 84,464 | -0.45(-6.29%) |
Aug 11, 2023 | 6.977 | 7.280 | 6.778 | 7.143 | 99,584 | +0.11(+1.53%) |
Aug 10, 2023 | 7.055 | 7.427 | 6.987 | 7.036 | 155,819 | -0.08(-1.10%) |
Aug 09, 2023 | 6.850 | 7.134 | 6.777 | 7.114 | 112,427 | +0.29(+4.30%) |
Aug 08, 2023 | 6.303 | 6.889 | 6.125 | 6.821 | 117,143 | +0.47(+7.38%) |
Aug 07, 2023 | 5.746 | 6.586 | 5.746 | 6.352 | 196,991 | +0.61(+10.54%) |
Aug 04, 2023 | 5.423 | 5.814 | 5.423 | 5.746 | 110,132 | +0.38(+7.10%) |
Aug 03, 2023 | 5.472 | 5.472 | 5.208 | 5.365 | 93,167 | -0.01(-0.18%) |
Aug 02, 2023 | 5.423 | 5.423 | 5.194 | 5.375 | 62,029 | -0.06(-1.08%) |
Aug 01, 2023 | 5.423 | 5.511 | 5.365 | 5.433 | 33,214 | +0.06(+1.09%) |
Jul 31, 2023 | 5.482 | 5.521 | 5.335 | 5.375 | 153,809 | -0.04(-0.67%) |
Jul 28, 2023 | 5.343 | 5.580 | 5.328 | 5.411 | 135,460 | +0.07(+1.27%) |
Jul 27, 2023 | 5.304 | 5.508 | 5.294 | 5.343 | 113,332 | +0.02(+0.36%) |
Jul 26, 2023 | 5.498 | 5.537 | 5.314 | 5.323 | 78,182 | -0.16(-3.00%) |
Jul 25, 2023 | 5.808 | 5.828 | 5.420 | 5.488 | 70,542 | -0.35(-5.98%) |
Jul 24, 2023 | 5.595 | 5.876 | 5.517 | 5.837 | 103,807 | +0.29(+5.24%) |
Jul 21, 2023 | 5.624 | 5.663 | 5.527 | 5.546 | 28,254 | -0.07(-1.21%) |
Jul 20, 2023 | 5.488 | 5.702 | 5.430 | 5.614 | 104,219 | +0.09(+1.58%) |
Jul 19, 2023 | 5.450 | 5.680 | 5.430 | 5.527 | 31,830 | +0.04(+0.71%) |
Jul 18, 2023 | 5.430 | 5.760 | 5.430 | 5.488 | 75,830 | +0.06(+1.07%) |
Jul 17, 2023 | 5.605 | 5.789 | 5.411 | 5.430 | 114,888 | -0.24(-4.27%) |
Jul 14, 2023 | 5.440 | 5.706 | 5.440 | 5.673 | 70,875 | +0.16(+2.81%) |
Jul 13, 2023 | 5.527 | 5.673 | 5.364 | 5.517 | 113,132 | +0.03(+0.53%) |
Jul 12, 2023 | 5.702 | 5.791 | 5.382 | 5.488 | 174,510 | -0.17(-3.08%) |
Jul 11, 2023 | 6.235 | 6.235 | 5.576 | 5.663 | 150,210 | -0.48(-7.74%) |
Jul 10, 2023 | 5.692 | 6.167 | 5.576 | 6.138 | 94,197 | +0.53(+9.52%) |
Jul 07, 2023 | 5.624 | 5.789 | 5.469 | 5.605 | 92,158 | +0.02(+0.35%) |
Jul 06, 2023 | 6.012 | 6.031 | 5.488 | 5.585 | 73,010 | -0.44(-7.25%) |
Jul 05, 2023 | 6.235 | 6.303 | 5.944 | 6.022 | 136,691 | -0.20(-3.27%) |