Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.747 | 5.776 | 5.644 | 5.727 | 545,149 | +0.01(+0.17%) |
Sep 28, 2023 | 5.562 | 5.718 | 5.503 | 5.718 | 144,750 | +0.16(+2.80%) |
Sep 27, 2023 | 5.659 | 5.659 | 5.455 | 5.562 | 150,140 | -0.06(-1.04%) |
Sep 26, 2023 | 5.552 | 5.708 | 5.552 | 5.620 | 167,652 | +0.08(+1.41%) |
Sep 25, 2023 | 5.503 | 5.552 | 5.537 | 5.542 | 110,441 | +0.04(+0.71%) |
Sep 22, 2023 | 5.484 | 5.557 | 5.407 | 5.503 | 131,687 | +0.05(+0.89%) |
Sep 21, 2023 | 5.406 | 5.498 | 5.368 | 5.455 | 85,406 | +0.03(+0.54%) |
Sep 20, 2023 | 5.425 | 5.528 | 5.425 | 5.425 | 106,643 | +0.01(+0.18%) |
Sep 19, 2023 | 5.406 | 5.503 | 5.396 | 5.416 | 129,633 | +0.04(+0.72%) |
Sep 18, 2023 | 5.425 | 5.435 | 5.279 | 5.377 | 165,670 | -0.05(-0.90%) |
Sep 15, 2023 | 5.474 | 5.503 | 5.416 | 5.425 | 210,623 | -0.05(-0.89%) |
Sep 14, 2023 | 5.386 | 5.503 | 5.369 | 5.474 | 98,423 | +0.13(+2.37%) |
Sep 13, 2023 | 5.396 | 5.406 | 5.323 | 5.347 | 111,980 | -0.02(-0.36%) |
Sep 12, 2023 | 5.318 | 5.377 | 5.289 | 5.367 | 108,459 | +0.01(+0.18%) |
Sep 11, 2023 | 5.211 | 5.406 | 5.211 | 5.357 | 169,791 | +0.14(+2.61%) |
Sep 08, 2023 | 5.240 | 5.325 | 5.143 | 5.221 | 134,847 | +0.01(+0.19%) |
Sep 07, 2023 | 5.377 | 5.416 | 5.183 | 5.211 | 360,257 | -0.17(-3.08%) |
Sep 06, 2023 | 5.464 | 5.508 | 5.367 | 5.377 | 170,917 | -0.09(-1.60%) |
Sep 05, 2023 | 5.562 | 5.562 | 5.416 | 5.464 | 210,833 | -0.14(-2.43%) |
Sep 01, 2023 | 5.523 | 5.648 | 5.513 | 5.601 | 240,260 | +0.11(+1.95%) |
Aug 31, 2023 | 5.523 | 5.567 | 5.464 | 5.494 | 133,270 | -0.01(-0.18%) |
Aug 30, 2023 | 5.503 | 5.522 | 5.408 | 5.503 | 117,343 | +0.01(+0.17%) |
Aug 29, 2023 | 5.427 | 5.561 | 5.426 | 5.494 | 155,524 | +0.10(+1.77%) |
Aug 28, 2023 | 5.398 | 5.503 | 5.379 | 5.398 | 249,907 | +0.03(+0.62%) |
Aug 25, 2023 | 5.484 | 5.484 | 5.350 | 5.364 | 160,437 | -0.12(-2.18%) |
Aug 24, 2023 | 5.618 | 5.618 | 5.455 | 5.484 | 175,233 | -0.17(-3.05%) |
Aug 23, 2023 | 5.723 | 5.747 | 5.599 | 5.656 | 203,873 | -0.09(-1.50%) |
Aug 22, 2023 | 5.656 | 5.757 | 5.551 | 5.743 | 222,852 | +0.09(+1.52%) |
Aug 21, 2023 | 5.695 | 5.752 | 5.599 | 5.656 | 123,612 | -0.06(-1.01%) |
Aug 18, 2023 | 5.829 | 5.915 | 5.714 | 5.714 | 250,451 | -0.18(-3.08%) |
Aug 17, 2023 | 5.810 | 5.905 | 5.773 | 5.896 | 167,167 | +0.13(+2.33%) |
Aug 16, 2023 | 5.628 | 5.838 | 5.628 | 5.762 | 196,603 | +0.15(+2.73%) |
Aug 15, 2023 | 5.704 | 5.762 | 5.589 | 5.609 | 196,493 | -0.11(-1.84%) |
Aug 14, 2023 | 5.714 | 5.812 | 5.631 | 5.714 | 286,643 | -0.04(-0.67%) |
Aug 11, 2023 | 5.905 | 5.972 | 5.671 | 5.752 | 329,885 | -0.14(-2.36%) |
Aug 10, 2023 | 6.278 | 6.393 | 5.532 | 5.891 | 835,562 | -0.78(-11.69%) |
Aug 09, 2023 | 6.700 | 6.805 | 6.633 | 6.671 | 299,602 | -0.03(-0.43%) |
Aug 08, 2023 | 6.642 | 6.704 | 6.403 | 6.700 | 177,153 | +0.01(+0.14%) |
Aug 07, 2023 | 6.728 | 6.733 | 6.647 | 6.690 | 121,255 | +0.01(+0.14%) |
Aug 04, 2023 | 6.680 | 6.767 | 6.635 | 6.680 | 170,820 | +0.01(+0.14%) |
Aug 03, 2023 | 6.661 | 6.800 | 6.652 | 6.671 | 161,012 | +0.00(+0.00%) |
Aug 02, 2023 | 6.728 | 6.738 | 6.623 | 6.671 | 115,694 | -0.11(-1.55%) |
Aug 01, 2023 | 6.671 | 6.786 | 6.604 | 6.776 | 130,325 | +0.11(+1.58%) |
Jul 31, 2023 | 6.795 | 6.834 | 6.637 | 6.671 | 177,750 | -0.08(-1.13%) |
Jul 28, 2023 | 6.613 | 6.832 | 6.613 | 6.747 | 175,202 | +0.16(+2.47%) |
Jul 27, 2023 | 6.585 | 6.671 | 6.523 | 6.585 | 162,832 | +0.01(+0.15%) |
Jul 26, 2023 | 6.556 | 6.604 | 6.499 | 6.575 | 130,180 | +0.07(+1.03%) |
Jul 25, 2023 | 6.499 | 6.642 | 6.347 | 6.508 | 156,023 | +0.01(+0.15%) |
Jul 24, 2023 | 6.460 | 6.566 | 6.436 | 6.499 | 148,994 | +0.05(+0.74%) |
Jul 21, 2023 | 6.661 | 6.661 | 6.441 | 6.451 | 130,076 | -0.21(-3.16%) |
Jul 20, 2023 | 6.623 | 6.661 | 6.556 | 6.661 | 131,453 | +0.04(+0.58%) |
Jul 19, 2023 | 6.623 | 6.719 | 6.546 | 6.623 | 190,253 | +0.02(+0.29%) |
Jul 18, 2023 | 6.365 | 6.633 | 6.365 | 6.604 | 157,380 | +0.25(+3.92%) |
Jul 17, 2023 | 6.345 | 6.393 | 6.250 | 6.355 | 147,914 | +0.06(+0.91%) |
Jul 14, 2023 | 6.546 | 6.546 | 6.283 | 6.298 | 133,245 | -0.25(-3.80%) |
Jul 13, 2023 | 6.546 | 6.604 | 6.508 | 6.546 | 94,542 | +0.02(+0.29%) |
Jul 12, 2023 | 6.546 | 6.623 | 6.499 | 6.527 | 126,493 | +0.04(+0.59%) |
Jul 11, 2023 | 6.604 | 6.637 | 6.441 | 6.489 | 168,214 | -0.12(-1.88%) |
Jul 10, 2023 | 6.700 | 6.776 | 6.566 | 6.613 | 151,688 | -0.15(-2.26%) |
Jul 07, 2023 | 6.575 | 6.781 | 6.575 | 6.767 | 403,387 | +0.22(+3.36%) |
Jul 06, 2023 | 6.709 | 6.709 | 6.441 | 6.546 | 253,380 | -0.20(-2.98%) |
Jul 05, 2023 | 6.613 | 6.814 | 6.590 | 6.747 | 212,884 | +0.07(+1.00%) |