Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.976 | 6.023 | 5.939 | 5.939 | 405,556 | -0.04(-0.63%) |
Sep 28, 2023 | 5.892 | 5.976 | 5.892 | 5.976 | 468,427 | +0.08(+1.43%) |
Sep 27, 2023 | 5.901 | 5.930 | 5.854 | 5.892 | 515,624 | +0.02(+0.32%) |
Sep 26, 2023 | 5.920 | 5.939 | 5.873 | 5.873 | 497,988 | -0.05(-0.79%) |
Sep 25, 2023 | 5.911 | 5.939 | 5.911 | 5.920 | 339,801 | -0.01(-0.16%) |
Sep 22, 2023 | 5.920 | 5.958 | 5.892 | 5.930 | 332,429 | +0.03(+0.48%) |
Sep 21, 2023 | 5.930 | 5.948 | 5.892 | 5.901 | 328,600 | -0.05(-0.79%) |
Sep 20, 2023 | 5.976 | 5.995 | 5.948 | 5.948 | 269,753 | +0.00(+0.00%) |
Sep 19, 2023 | 5.948 | 5.967 | 5.930 | 5.948 | 254,676 | +0.01(+0.16%) |
Sep 18, 2023 | 5.930 | 5.967 | 5.920 | 5.939 | 356,098 | -0.01(-0.16%) |
Sep 15, 2023 | 5.967 | 5.967 | 5.930 | 5.948 | 321,731 | -0.02(-0.31%) |
Sep 14, 2023 | 5.995 | 6.005 | 5.962 | 5.967 | 288,105 | -0.02(-0.25%) |
Sep 13, 2023 | 5.954 | 5.991 | 5.926 | 5.982 | 331,814 | +0.06(+0.94%) |
Sep 12, 2023 | 5.973 | 5.991 | 5.917 | 5.926 | 381,388 | -0.07(-1.09%) |
Sep 11, 2023 | 6.047 | 6.057 | 5.982 | 5.991 | 242,286 | -0.05(-0.77%) |
Sep 08, 2023 | 6.029 | 6.054 | 6.010 | 6.038 | 147,865 | +0.02(+0.31%) |
Sep 07, 2023 | 5.991 | 6.033 | 5.983 | 6.019 | 145,264 | +0.01(+0.16%) |
Sep 06, 2023 | 6.103 | 6.103 | 5.996 | 6.010 | 259,824 | -0.08(-1.38%) |
Sep 05, 2023 | 6.057 | 6.094 | 6.019 | 6.094 | 341,447 | +0.02(+0.31%) |
Sep 01, 2023 | 6.113 | 6.140 | 6.066 | 6.075 | 267,923 | +0.00(+0.00%) |
Aug 31, 2023 | 6.131 | 6.131 | 6.066 | 6.075 | 299,905 | -0.02(-0.31%) |
Aug 30, 2023 | 6.047 | 6.103 | 6.038 | 6.094 | 393,223 | +0.03(+0.46%) |
Aug 29, 2023 | 6.029 | 6.103 | 6.005 | 6.066 | 387,264 | +0.03(+0.46%) |
Aug 28, 2023 | 6.038 | 6.075 | 6.024 | 6.038 | 351,293 | +0.03(+0.47%) |
Aug 25, 2023 | 6.001 | 6.038 | 5.982 | 6.010 | 328,547 | +0.03(+0.47%) |
Aug 24, 2023 | 6.057 | 6.066 | 5.982 | 5.982 | 468,409 | -0.06(-0.93%) |
Aug 23, 2023 | 5.991 | 6.047 | 5.991 | 6.038 | 403,116 | +0.07(+1.25%) |
Aug 22, 2023 | 5.973 | 6.015 | 5.963 | 5.963 | 479,749 | +0.03(+0.47%) |
Aug 21, 2023 | 5.954 | 5.991 | 5.936 | 5.936 | 449,613 | -0.03(-0.47%) |
Aug 18, 2023 | 5.963 | 5.991 | 5.954 | 5.963 | 449,843 | +0.00(+0.00%) |
Aug 17, 2023 | 5.963 | 5.973 | 5.922 | 5.963 | 471,507 | +0.04(+0.63%) |
Aug 16, 2023 | 5.991 | 6.029 | 5.917 | 5.926 | 361,207 | -0.08(-1.40%) |
Aug 15, 2023 | 6.057 | 6.092 | 6.010 | 6.010 | 366,497 | -0.08(-1.38%) |
Aug 14, 2023 | 6.075 | 6.103 | 6.066 | 6.094 | 307,653 | +0.00(+0.06%) |
Aug 11, 2023 | 6.090 | 6.135 | 6.072 | 6.090 | 2,276,924 | -0.02(-0.30%) |
Aug 10, 2023 | 6.155 | 6.164 | 6.109 | 6.109 | 310,007 | -0.02(-0.30%) |
Aug 09, 2023 | 6.099 | 6.150 | 6.081 | 6.127 | 399,442 | +0.02(+0.30%) |
Aug 08, 2023 | 6.099 | 6.119 | 6.090 | 6.109 | 393,839 | +0.00(+0.00%) |
Aug 07, 2023 | 6.081 | 6.127 | 6.072 | 6.109 | 243,317 | +0.04(+0.61%) |
Aug 04, 2023 | 6.053 | 6.099 | 6.039 | 6.072 | 489,275 | +0.01(+0.15%) |
Aug 03, 2023 | 6.053 | 6.090 | 6.053 | 6.062 | 327,838 | -0.05(-0.76%) |
Aug 02, 2023 | 6.053 | 6.150 | 6.053 | 6.109 | 385,800 | +0.00(+0.00%) |
Aug 01, 2023 | 6.099 | 6.136 | 6.072 | 6.109 | 453,766 | +0.00(+0.00%) |
Jul 31, 2023 | 6.062 | 6.118 | 6.035 | 6.109 | 319,641 | +0.06(+0.92%) |
Jul 28, 2023 | 6.016 | 6.072 | 6.013 | 6.053 | 258,884 | +0.08(+1.40%) |
Jul 27, 2023 | 6.035 | 6.044 | 5.970 | 5.970 | 478,790 | -0.03(-0.46%) |
Jul 26, 2023 | 6.016 | 6.025 | 5.988 | 5.998 | 354,950 | +0.00(+0.00%) |
Jul 25, 2023 | 6.007 | 6.035 | 5.998 | 5.998 | 476,953 | -0.01(-0.15%) |
Jul 24, 2023 | 5.998 | 6.030 | 5.979 | 6.007 | 374,036 | +0.00(+0.00%) |
Jul 21, 2023 | 5.970 | 6.016 | 5.961 | 6.007 | 915,286 | +0.04(+0.62%) |
Jul 20, 2023 | 5.988 | 6.016 | 5.970 | 5.970 | 334,583 | -0.04(-0.62%) |
Jul 19, 2023 | 5.979 | 6.016 | 5.979 | 6.007 | 322,521 | +0.02(+0.31%) |
Jul 18, 2023 | 5.924 | 5.998 | 5.924 | 5.988 | 333,811 | +0.05(+0.78%) |
Jul 17, 2023 | 5.942 | 5.979 | 5.924 | 5.942 | 423,554 | +0.01(+0.16%) |
Jul 14, 2023 | 6.007 | 6.016 | 5.933 | 5.933 | 256,598 | -0.09(-1.54%) |
Jul 13, 2023 | 6.025 | 6.067 | 6.002 | 6.025 | 368,747 | +0.00(+0.06%) |
Jul 12, 2023 | 5.994 | 6.049 | 5.994 | 6.022 | 241,609 | +0.06(+0.92%) |
Jul 11, 2023 | 5.948 | 5.999 | 5.930 | 5.967 | 320,844 | +0.02(+0.31%) |
Jul 10, 2023 | 5.893 | 5.976 | 5.865 | 5.948 | 411,716 | +0.04(+0.62%) |
Jul 07, 2023 | 5.847 | 5.911 | 5.847 | 5.911 | 205,788 | +0.09(+1.58%) |
Jul 06, 2023 | 5.930 | 5.957 | 5.819 | 5.819 | 351,292 | -0.17(-2.91%) |
Jul 05, 2023 | 6.003 | 6.040 | 5.985 | 5.994 | 297,096 | -0.06(-0.91%) |