Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.501 | 5.579 | 5.403 | 5.530 | 14,776 | +0.08(+1.44%) |
Sep 28, 2023 | 5.520 | 5.579 | 5.383 | 5.452 | 30,363 | -0.03(-0.54%) |
Sep 27, 2023 | 5.447 | 5.511 | 5.425 | 5.481 | 30,288 | +0.04(+0.72%) |
Sep 26, 2023 | 5.275 | 5.511 | 5.275 | 5.442 | 41,700 | +0.09(+1.65%) |
Sep 25, 2023 | 5.403 | 5.412 | 5.304 | 5.353 | 29,255 | -0.05(-0.91%) |
Sep 22, 2023 | 5.511 | 5.532 | 5.324 | 5.403 | 15,381 | +0.02(+0.37%) |
Sep 21, 2023 | 5.452 | 5.452 | 5.353 | 5.383 | 25,502 | -0.02(-0.36%) |
Sep 20, 2023 | 5.560 | 5.560 | 5.403 | 5.403 | 34,562 | -0.10(-1.79%) |
Sep 19, 2023 | 5.403 | 5.550 | 5.255 | 5.501 | 30,383 | +0.12(+2.19%) |
Sep 18, 2023 | 5.511 | 5.825 | 5.245 | 5.383 | 49,821 | -0.06(-1.08%) |
Sep 15, 2023 | 5.373 | 5.452 | 5.314 | 5.442 | 26,758 | +0.07(+1.28%) |
Sep 14, 2023 | 5.403 | 5.471 | 5.373 | 5.373 | 26,579 | +0.04(+0.74%) |
Sep 13, 2023 | 5.737 | 5.737 | 5.157 | 5.334 | 64,084 | -0.14(-2.51%) |
Sep 12, 2023 | 5.442 | 5.570 | 5.383 | 5.471 | 35,907 | +0.00(+0.00%) |
Sep 11, 2023 | 5.540 | 5.697 | 5.270 | 5.471 | 56,985 | -0.12(-2.11%) |
Sep 08, 2023 | 5.648 | 5.691 | 5.589 | 5.589 | 15,075 | -0.08(-1.39%) |
Sep 07, 2023 | 5.805 | 6.021 | 5.658 | 5.668 | 41,724 | -0.06(-1.03%) |
Sep 06, 2023 | 6.071 | 6.129 | 5.707 | 5.727 | 37,944 | -0.34(-5.66%) |
Sep 05, 2023 | 6.365 | 6.395 | 6.051 | 6.071 | 40,757 | -0.23(-3.59%) |
Sep 01, 2023 | 6.188 | 6.385 | 6.071 | 6.296 | 48,652 | +0.12(+1.91%) |
Aug 31, 2023 | 6.395 | 6.468 | 6.179 | 6.179 | 29,422 | -0.24(-3.68%) |
Aug 30, 2023 | 6.365 | 6.601 | 6.176 | 6.414 | 33,568 | -0.01(-0.15%) |
Aug 29, 2023 | 6.640 | 6.670 | 6.370 | 6.424 | 27,004 | -0.22(-3.25%) |
Aug 28, 2023 | 6.640 | 6.709 | 6.513 | 6.640 | 35,962 | +0.04(+0.60%) |
Aug 25, 2023 | 6.945 | 6.945 | 6.581 | 6.601 | 23,405 | -0.35(-5.08%) |
Aug 24, 2023 | 7.112 | 7.318 | 6.896 | 6.955 | 74,392 | -0.22(-3.01%) |
Aug 23, 2023 | 6.925 | 7.230 | 6.925 | 7.171 | 34,465 | +0.23(+3.25%) |
Aug 22, 2023 | 7.092 | 7.151 | 6.730 | 6.945 | 35,979 | -0.21(-2.88%) |
Aug 21, 2023 | 7.230 | 7.328 | 6.788 | 7.151 | 59,151 | -0.05(-0.68%) |
Aug 18, 2023 | 6.650 | 7.200 | 6.650 | 7.200 | 57,322 | +0.56(+8.43%) |
Aug 17, 2023 | 6.463 | 6.729 | 6.409 | 6.640 | 66,178 | +0.23(+3.52%) |
Aug 16, 2023 | 6.670 | 6.758 | 6.149 | 6.414 | 176,606 | -0.33(-4.95%) |
Aug 15, 2023 | 6.797 | 6.827 | 6.680 | 6.748 | 64,475 | +0.02(+0.29%) |
Aug 14, 2023 | 7.161 | 7.200 | 6.473 | 6.729 | 84,026 | -0.45(-6.29%) |
Aug 11, 2023 | 7.014 | 7.318 | 6.813 | 7.181 | 99,067 | +0.11(+1.53%) |
Aug 10, 2023 | 7.092 | 7.465 | 7.023 | 7.072 | 155,011 | -0.08(-1.10%) |
Aug 09, 2023 | 6.886 | 7.171 | 6.812 | 7.151 | 111,843 | +0.29(+4.30%) |
Aug 08, 2023 | 6.336 | 6.925 | 6.157 | 6.856 | 116,536 | +0.47(+7.38%) |
Aug 07, 2023 | 5.776 | 6.621 | 5.776 | 6.385 | 195,969 | +0.61(+10.54%) |
Aug 04, 2023 | 5.452 | 5.845 | 5.452 | 5.776 | 109,561 | +0.38(+7.10%) |
Aug 03, 2023 | 5.501 | 5.501 | 5.236 | 5.393 | 92,684 | -0.01(-0.18%) |
Aug 02, 2023 | 5.452 | 5.452 | 5.221 | 5.403 | 61,707 | -0.06(-1.08%) |
Aug 01, 2023 | 5.452 | 5.540 | 5.393 | 5.462 | 33,042 | +0.06(+1.09%) |
Jul 31, 2023 | 5.511 | 5.550 | 5.363 | 5.403 | 153,012 | -0.04(-0.68%) |
Jul 28, 2023 | 5.371 | 5.610 | 5.357 | 5.439 | 134,745 | +0.07(+1.27%) |
Jul 27, 2023 | 5.332 | 5.537 | 5.322 | 5.371 | 112,734 | +0.02(+0.36%) |
Jul 26, 2023 | 5.527 | 5.566 | 5.342 | 5.352 | 77,770 | -0.17(-3.00%) |
Jul 25, 2023 | 5.839 | 5.859 | 5.449 | 5.517 | 70,169 | -0.35(-5.98%) |
Jul 24, 2023 | 5.625 | 5.907 | 5.547 | 5.868 | 103,259 | +0.29(+5.24%) |
Jul 21, 2023 | 5.654 | 5.693 | 5.556 | 5.576 | 28,105 | -0.07(-1.21%) |
Jul 20, 2023 | 5.517 | 5.732 | 5.459 | 5.644 | 103,669 | +0.09(+1.58%) |
Jul 19, 2023 | 5.478 | 5.710 | 5.459 | 5.556 | 31,662 | +0.04(+0.71%) |
Jul 18, 2023 | 5.459 | 5.790 | 5.459 | 5.517 | 75,430 | +0.06(+1.07%) |
Jul 17, 2023 | 5.634 | 5.820 | 5.439 | 5.459 | 114,282 | -0.24(-4.27%) |
Jul 14, 2023 | 5.469 | 5.737 | 5.469 | 5.703 | 70,501 | +0.16(+2.81%) |
Jul 13, 2023 | 5.556 | 5.703 | 5.393 | 5.547 | 112,535 | +0.03(+0.53%) |
Jul 12, 2023 | 5.732 | 5.822 | 5.410 | 5.517 | 173,589 | -0.18(-3.08%) |
Jul 11, 2023 | 6.268 | 6.268 | 5.605 | 5.693 | 149,418 | -0.48(-7.74%) |
Jul 10, 2023 | 5.722 | 6.200 | 5.605 | 6.171 | 93,700 | +0.54(+9.52%) |
Jul 07, 2023 | 5.654 | 5.820 | 5.498 | 5.634 | 91,672 | +0.02(+0.35%) |
Jul 06, 2023 | 6.044 | 6.063 | 5.517 | 5.615 | 72,625 | -0.44(-7.25%) |
Jul 05, 2023 | 6.268 | 6.336 | 5.976 | 6.054 | 135,970 | -0.20(-3.27%) |