Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.168 | 5.353 | 5.100 | 5.149 | 21,233 | +0.02(+0.38%) |
Sep 28, 2023 | 5.188 | 5.275 | 5.110 | 5.129 | 34,189 | -0.06(-1.13%) |
Sep 27, 2023 | 5.139 | 5.334 | 5.124 | 5.188 | 28,419 | +0.07(+1.33%) |
Sep 26, 2023 | 5.051 | 5.153 | 5.051 | 5.119 | 36,804 | +0.00(+0.00%) |
Sep 25, 2023 | 5.032 | 5.166 | 5.115 | 5.119 | 30,284 | +0.00(+0.00%) |
Sep 22, 2023 | 5.032 | 5.149 | 5.032 | 5.119 | 60,163 | +0.09(+1.74%) |
Sep 21, 2023 | 5.041 | 5.207 | 5.032 | 5.032 | 36,031 | -0.07(-1.34%) |
Sep 20, 2023 | 5.051 | 5.132 | 4.993 | 5.100 | 38,684 | +0.07(+1.36%) |
Sep 19, 2023 | 5.051 | 5.188 | 5.023 | 5.032 | 61,357 | -0.06(-1.15%) |
Sep 18, 2023 | 5.188 | 5.285 | 5.071 | 5.090 | 70,705 | -0.07(-1.32%) |
Sep 15, 2023 | 5.149 | 5.234 | 5.051 | 5.158 | 144,775 | -0.02(-0.38%) |
Sep 14, 2023 | 5.217 | 5.228 | 5.158 | 5.178 | 32,492 | +0.04(+0.81%) |
Sep 13, 2023 | 5.204 | 5.281 | 5.088 | 5.136 | 90,548 | -0.07(-1.30%) |
Sep 12, 2023 | 5.242 | 5.339 | 5.204 | 5.204 | 68,934 | -0.03(-0.64%) |
Sep 11, 2023 | 5.310 | 5.364 | 5.185 | 5.238 | 56,225 | -0.03(-0.64%) |
Sep 08, 2023 | 5.252 | 5.281 | 5.214 | 5.271 | 30,478 | +0.07(+1.30%) |
Sep 07, 2023 | 5.185 | 5.291 | 5.185 | 5.204 | 24,950 | +0.01(+0.19%) |
Sep 06, 2023 | 5.281 | 5.310 | 5.185 | 5.194 | 32,141 | -0.13(-2.53%) |
Sep 05, 2023 | 5.310 | 5.387 | 5.300 | 5.329 | 48,524 | +0.05(+0.91%) |
Sep 01, 2023 | 5.185 | 5.426 | 5.165 | 5.281 | 58,966 | +0.08(+1.48%) |
Aug 31, 2023 | 5.088 | 5.223 | 5.069 | 5.204 | 35,181 | +0.13(+2.66%) |
Aug 30, 2023 | 5.117 | 5.242 | 5.069 | 5.069 | 35,455 | -0.08(-1.50%) |
Aug 29, 2023 | 5.069 | 5.204 | 5.059 | 5.146 | 35,729 | +0.09(+1.71%) |
Aug 28, 2023 | 5.175 | 5.185 | 5.030 | 5.059 | 19,710 | -0.04(-0.76%) |
Aug 25, 2023 | 5.165 | 5.185 | 4.992 | 5.098 | 61,475 | -0.05(-0.94%) |
Aug 24, 2023 | 5.098 | 5.185 | 5.011 | 5.146 | 76,885 | +0.05(+0.95%) |
Aug 23, 2023 | 5.127 | 5.136 | 4.982 | 5.098 | 52,642 | -0.01(-0.19%) |
Aug 22, 2023 | 5.310 | 5.310 | 5.069 | 5.108 | 62,894 | -0.20(-3.81%) |
Aug 21, 2023 | 5.377 | 5.439 | 5.194 | 5.310 | 80,932 | +0.01(+0.18%) |
Aug 18, 2023 | 5.127 | 5.343 | 5.083 | 5.300 | 121,538 | +0.22(+4.36%) |
Aug 17, 2023 | 5.117 | 5.197 | 5.018 | 5.079 | 52,576 | -0.03(-0.57%) |
Aug 16, 2023 | 5.156 | 5.377 | 5.069 | 5.108 | 174,225 | -0.05(-0.93%) |
Aug 15, 2023 | 5.252 | 5.303 | 5.069 | 5.156 | 149,704 | -0.15(-2.90%) |
Aug 14, 2023 | 5.589 | 5.589 | 5.300 | 5.310 | 171,233 | -0.29(-5.16%) |
Aug 11, 2023 | 6.023 | 6.023 | 5.397 | 5.599 | 366,277 | -0.44(-7.34%) |
Aug 10, 2023 | 6.013 | 6.094 | 5.985 | 6.042 | 44,332 | +0.04(+0.64%) |
Aug 09, 2023 | 6.004 | 6.119 | 5.917 | 6.004 | 167,529 | +0.05(+0.81%) |
Aug 08, 2023 | 5.917 | 5.956 | 5.869 | 5.956 | 66,727 | -0.01(-0.16%) |
Aug 07, 2023 | 5.917 | 5.975 | 5.917 | 5.965 | 60,283 | +0.06(+0.98%) |
Aug 04, 2023 | 5.821 | 5.965 | 5.792 | 5.907 | 64,483 | +0.13(+2.17%) |
Aug 03, 2023 | 5.724 | 5.888 | 5.724 | 5.782 | 175,759 | +0.02(+0.33%) |
Aug 02, 2023 | 5.879 | 6.004 | 5.695 | 5.763 | 81,340 | -0.08(-1.32%) |
Aug 01, 2023 | 5.753 | 5.879 | 5.753 | 5.840 | 88,888 | +0.02(+0.33%) |
Jul 31, 2023 | 5.695 | 5.821 | 5.686 | 5.821 | 118,844 | +0.16(+2.90%) |
Jul 28, 2023 | 5.570 | 5.734 | 5.529 | 5.657 | 20,774 | +0.08(+1.38%) |
Jul 27, 2023 | 5.763 | 5.763 | 5.541 | 5.580 | 78,398 | -0.09(-1.53%) |
Jul 26, 2023 | 5.618 | 5.734 | 5.575 | 5.667 | 31,976 | +0.06(+1.03%) |
Jul 25, 2023 | 5.676 | 5.753 | 5.609 | 5.609 | 29,820 | -0.07(-1.19%) |
Jul 24, 2023 | 5.676 | 5.753 | 5.638 | 5.676 | 55,592 | -0.03(-0.51%) |
Jul 21, 2023 | 5.657 | 5.792 | 5.648 | 5.705 | 45,455 | +0.03(+0.51%) |
Jul 20, 2023 | 5.821 | 5.830 | 5.633 | 5.676 | 63,345 | -0.11(-1.83%) |
Jul 19, 2023 | 5.763 | 5.817 | 5.686 | 5.782 | 85,508 | +0.04(+0.67%) |
Jul 18, 2023 | 5.455 | 5.744 | 5.406 | 5.744 | 74,278 | +0.34(+6.24%) |
Jul 17, 2023 | 5.541 | 5.613 | 5.406 | 5.406 | 89,735 | -0.08(-1.41%) |
Jul 14, 2023 | 5.888 | 5.888 | 5.406 | 5.483 | 212,645 | -0.36(-6.11%) |
Jul 13, 2023 | 5.724 | 5.840 | 5.663 | 5.840 | 209,898 | +0.19(+3.41%) |
Jul 12, 2023 | 5.618 | 5.724 | 5.517 | 5.647 | 312,562 | +0.20(+3.72%) |
Jul 11, 2023 | 5.406 | 5.512 | 5.339 | 5.445 | 219,404 | +0.17(+3.29%) |
Jul 10, 2023 | 5.214 | 5.300 | 5.185 | 5.271 | 39,115 | +0.05(+0.92%) |
Jul 07, 2023 | 5.146 | 5.300 | 5.132 | 5.223 | 53,758 | +0.13(+2.46%) |
Jul 06, 2023 | 5.204 | 5.214 | 4.818 | 5.098 | 1,013,224 | -0.05(-0.94%) |
Jul 05, 2023 | 5.233 | 5.291 | 4.934 | 5.146 | 171,336 | -0.05(-0.93%) |