Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.690 | 6.855 | 6.620 | 6.770 | 1,471,485 | +0.07(+1.04%) |
Aug 30, 2023 | 6.620 | 6.850 | 6.540 | 6.700 | 1,420,933 | +0.10(+1.52%) |
Aug 29, 2023 | 6.450 | 6.600 | 6.450 | 6.600 | 1,299,240 | +0.13(+2.01%) |
Aug 28, 2023 | 6.430 | 6.560 | 6.410 | 6.470 | 668,951 | +0.08(+1.25%) |
Aug 25, 2023 | 6.550 | 6.550 | 6.250 | 6.390 | 1,450,794 | -0.07(-1.08%) |
Aug 24, 2023 | 6.600 | 6.600 | 6.450 | 6.460 | 874,916 | -0.08(-1.22%) |
Aug 23, 2023 | 6.450 | 6.570 | 6.380 | 6.540 | 1,312,459 | +0.13(+2.03%) |
Aug 22, 2023 | 6.270 | 6.570 | 6.260 | 6.410 | 3,573,860 | +0.14(+2.23%) |
Aug 21, 2023 | 6.200 | 6.320 | 6.170 | 6.270 | 769,548 | +0.07(+1.13%) |
Aug 18, 2023 | 6.130 | 6.255 | 6.030 | 6.200 | 641,032 | -0.02(-0.32%) |
Aug 17, 2023 | 6.450 | 6.450 | 6.200 | 6.220 | 729,296 | -0.21(-3.27%) |
Aug 16, 2023 | 6.390 | 6.475 | 6.320 | 6.430 | 1,188,798 | +0.03(+0.47%) |
Aug 15, 2023 | 6.320 | 6.405 | 6.280 | 6.400 | 814,255 | +0.08(+1.27%) |
Aug 14, 2023 | 6.200 | 6.360 | 6.150 | 6.320 | 946,998 | +0.06(+0.96%) |
Aug 11, 2023 | 6.270 | 6.390 | 6.220 | 6.260 | 1,901,987 | -0.06(-0.95%) |
Aug 10, 2023 | 6.270 | 6.340 | 6.222 | 6.320 | 832,880 | +0.08(+1.28%) |
Aug 09, 2023 | 6.490 | 6.500 | 6.230 | 6.240 | 1,161,564 | -0.28(-4.29%) |
Aug 08, 2023 | 6.440 | 6.540 | 6.400 | 6.520 | 965,666 | +0.07(+1.09%) |
Aug 07, 2023 | 6.550 | 6.565 | 6.372 | 6.450 | 1,256,302 | -0.10(-1.53%) |
Aug 04, 2023 | 6.320 | 6.600 | 6.235 | 6.550 | 2,663,118 | +0.28(+4.47%) |
Aug 03, 2023 | 6.150 | 6.400 | 5.960 | 6.270 | 2,981,298 | -0.13(-2.03%) |
Aug 02, 2023 | 6.900 | 7.000 | 6.210 | 6.400 | 7,334,017 | +0.82(+14.70%) |
Aug 01, 2023 | 5.640 | 5.755 | 5.401 | 5.580 | 2,646,238 | +0.10(+1.82%) |
Jul 31, 2023 | 5.600 | 5.710 | 5.420 | 5.480 | 1,609,130 | +0.08(+1.48%) |
Jul 28, 2023 | 5.320 | 5.450 | 5.320 | 5.400 | 931,917 | +0.10(+1.89%) |
Jul 27, 2023 | 5.420 | 5.500 | 5.290 | 5.300 | 1,039,226 | -0.08(-1.49%) |
Jul 26, 2023 | 5.270 | 5.400 | 5.230 | 5.380 | 931,650 | +0.10(+1.89%) |
Jul 25, 2023 | 5.190 | 5.310 | 5.160 | 5.280 | 941,937 | +0.08(+1.54%) |
Jul 24, 2023 | 5.200 | 5.205 | 5.060 | 5.200 | 672,288 | +0.02(+0.39%) |
Jul 21, 2023 | 5.000 | 5.260 | 4.940 | 5.180 | 1,856,076 | +0.21(+4.23%) |
Jul 20, 2023 | 4.920 | 5.000 | 4.890 | 4.970 | 1,199,051 | +0.01(+0.20%) |
Jul 19, 2023 | 4.950 | 5.000 | 4.910 | 4.960 | 515,682 | +0.01(+0.20%) |
Jul 18, 2023 | 4.960 | 5.005 | 4.940 | 4.950 | 419,081 | -0.01(-0.20%) |
Jul 17, 2023 | 4.960 | 5.015 | 4.890 | 4.960 | 479,924 | -0.01(-0.20%) |
Jul 14, 2023 | 5.120 | 5.210 | 4.950 | 4.970 | 544,086 | -0.15(-2.93%) |
Jul 13, 2023 | 5.230 | 5.250 | 5.110 | 5.120 | 576,964 | -0.06(-1.16%) |
Jul 12, 2023 | 5.240 | 5.290 | 5.140 | 5.180 | 1,072,430 | +0.01(+0.19%) |
Jul 11, 2023 | 4.950 | 5.205 | 4.950 | 5.170 | 1,039,790 | +0.23(+4.66%) |
Jul 10, 2023 | 4.850 | 4.985 | 4.820 | 4.940 | 603,554 | +0.10(+2.07%) |
Jul 07, 2023 | 4.860 | 4.950 | 4.820 | 4.840 | 570,190 | +0.00(+0.00%) |
Jul 06, 2023 | 4.890 | 4.910 | 4.780 | 4.840 | 728,596 | -0.08(-1.63%) |
Jul 05, 2023 | 4.910 | 4.930 | 4.820 | 4.920 | 717,245 | +0.00(+0.00%) |
Jul 03, 2023 | 4.960 | 5.000 | 4.915 | 4.920 | 409,956 | +0.01(+0.20%) |
Jun 30, 2023 | 4.970 | 5.140 | 4.900 | 4.910 | 834,989 | -0.03(-0.61%) |
Jun 29, 2023 | 4.910 | 4.970 | 4.870 | 4.940 | 1,035,162 | +0.06(+1.23%) |
Jun 28, 2023 | 5.020 | 5.040 | 4.855 | 4.880 | 1,918,505 | -0.14(-2.79%) |
Jun 27, 2023 | 4.830 | 5.030 | 4.820 | 5.020 | 992,123 | +0.23(+4.80%) |
Jun 26, 2023 | 4.850 | 4.930 | 4.760 | 4.790 | 1,085,652 | -0.10(-2.04%) |
Jun 23, 2023 | 4.730 | 4.920 | 4.690 | 4.890 | 1,797,064 | +0.05(+1.03%) |
Jun 22, 2023 | 5.000 | 5.000 | 4.820 | 4.840 | 691,222 | -0.06(-1.22%) |
Jun 21, 2023 | 4.910 | 4.960 | 4.850 | 4.900 | 740,445 | -0.04(-0.81%) |
Jun 20, 2023 | 5.000 | 5.015 | 4.905 | 4.940 | 450,241 | -0.04(-0.80%) |
Jun 16, 2023 | 5.020 | 5.040 | 4.930 | 4.980 | 859,004 | +0.01(+0.20%) |
Jun 15, 2023 | 4.980 | 5.030 | 4.830 | 4.970 | 741,088 | +0.00(+0.00%) |
Jun 14, 2023 | 4.970 | 5.100 | 4.930 | 4.970 | 1,007,908 | +0.00(+0.00%) |
Jun 13, 2023 | 4.990 | 5.040 | 4.910 | 4.970 | 621,796 | -0.02(-0.40%) |
Jun 12, 2023 | 4.850 | 5.055 | 4.800 | 4.990 | 1,175,063 | +0.17(+3.53%) |
Jun 09, 2023 | 4.740 | 4.895 | 4.700 | 4.820 | 2,005,313 | +0.07(+1.47%) |
Jun 08, 2023 | 4.680 | 4.840 | 4.630 | 4.750 | 1,530,981 | +0.06(+1.28%) |
Jun 07, 2023 | 4.770 | 4.860 | 4.670 | 4.690 | 1,168,913 | -0.02(-0.42%) |
Jun 06, 2023 | 4.590 | 4.800 | 4.580 | 4.710 | 1,489,848 | +0.09(+1.95%) |
Jun 05, 2023 | 4.580 | 4.745 | 4.580 | 4.620 | 864,540 | -0.03(-0.65%) |
Jun 02, 2023 | 4.610 | 4.740 | 4.590 | 4.650 | 1,009,710 | +0.07(+1.53%) |