Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.907 | 5.975 | 5.754 | 5.907 | 42,526 | +0.01(+0.16%) |
Aug 30, 2023 | 5.879 | 5.979 | 5.869 | 5.898 | 31,144 | +0.02(+0.33%) |
Aug 29, 2023 | 5.696 | 5.879 | 5.696 | 5.879 | 19,574 | +0.24(+4.26%) |
Aug 28, 2023 | 5.629 | 5.831 | 5.612 | 5.638 | 26,916 | -0.03(-0.51%) |
Aug 25, 2023 | 5.581 | 5.725 | 5.571 | 5.667 | 45,038 | +0.03(+0.51%) |
Aug 24, 2023 | 5.725 | 5.859 | 5.581 | 5.638 | 55,556 | -0.06(-1.01%) |
Aug 23, 2023 | 5.638 | 5.706 | 5.552 | 5.696 | 26,589 | +0.12(+2.24%) |
Aug 22, 2023 | 5.696 | 5.768 | 5.466 | 5.571 | 26,534 | -0.08(-1.36%) |
Aug 21, 2023 | 5.850 | 5.868 | 5.600 | 5.648 | 33,640 | -0.21(-3.61%) |
Aug 18, 2023 | 5.725 | 5.898 | 5.725 | 5.859 | 25,733 | +0.08(+1.33%) |
Aug 17, 2023 | 5.831 | 5.859 | 5.687 | 5.783 | 34,255 | -0.06(-0.99%) |
Aug 16, 2023 | 5.917 | 5.917 | 5.831 | 5.840 | 35,186 | -0.06(-0.98%) |
Aug 15, 2023 | 5.898 | 5.907 | 5.775 | 5.898 | 35,080 | +0.03(+0.49%) |
Aug 14, 2023 | 5.811 | 5.879 | 5.734 | 5.869 | 37,893 | +0.01(+0.25%) |
Aug 11, 2023 | 5.807 | 5.987 | 5.751 | 5.855 | 67,770 | +0.09(+1.64%) |
Aug 10, 2023 | 5.788 | 5.807 | 5.651 | 5.760 | 62,956 | -0.08(-1.30%) |
Aug 09, 2023 | 6.082 | 6.082 | 5.779 | 5.836 | 72,494 | -0.23(-3.74%) |
Aug 08, 2023 | 6.214 | 6.199 | 6.034 | 6.063 | 25,172 | -0.17(-2.73%) |
Aug 07, 2023 | 6.233 | 6.302 | 6.168 | 6.233 | 35,169 | +0.03(+0.46%) |
Aug 04, 2023 | 6.157 | 6.314 | 6.148 | 6.205 | 94,098 | +0.13(+2.18%) |
Aug 03, 2023 | 6.205 | 6.205 | 6.040 | 6.072 | 16,546 | -0.15(-2.43%) |
Aug 02, 2023 | 6.299 | 6.491 | 6.148 | 6.223 | 115,568 | -0.09(-1.50%) |
Aug 01, 2023 | 6.053 | 6.352 | 5.968 | 6.318 | 152,715 | +0.26(+4.37%) |
Jul 31, 2023 | 5.996 | 6.053 | 5.921 | 6.053 | 33,767 | +0.09(+1.59%) |
Jul 28, 2023 | 5.911 | 6.011 | 5.911 | 5.959 | 13,462 | +0.05(+0.80%) |
Jul 27, 2023 | 5.978 | 5.987 | 5.883 | 5.911 | 21,684 | -0.05(-0.79%) |
Jul 26, 2023 | 5.996 | 6.006 | 5.921 | 5.959 | 8,420 | -0.01(-0.16%) |
Jul 25, 2023 | 5.978 | 6.023 | 5.930 | 5.968 | 19,299 | -0.07(-1.10%) |
Jul 24, 2023 | 6.082 | 6.082 | 5.987 | 6.034 | 20,293 | -0.07(-1.09%) |
Jul 21, 2023 | 5.883 | 6.100 | 5.845 | 6.100 | 38,615 | +0.22(+3.70%) |
Jul 20, 2023 | 5.807 | 5.907 | 5.675 | 5.883 | 170,286 | +0.04(+0.65%) |
Jul 19, 2023 | 5.779 | 5.940 | 5.770 | 5.845 | 23,532 | +0.10(+1.81%) |
Jul 18, 2023 | 5.713 | 5.864 | 5.713 | 5.741 | 35,782 | +0.00(+0.00%) |
Jul 17, 2023 | 5.921 | 5.930 | 5.689 | 5.741 | 34,599 | -0.19(-3.19%) |
Jul 14, 2023 | 5.911 | 5.996 | 5.836 | 5.930 | 26,621 | +0.01(+0.16%) |
Jul 13, 2023 | 5.864 | 6.044 | 5.864 | 5.921 | 24,140 | +0.03(+0.48%) |
Jul 12, 2023 | 5.798 | 6.006 | 5.675 | 5.892 | 50,700 | +0.17(+2.98%) |
Jul 11, 2023 | 5.599 | 5.741 | 5.552 | 5.722 | 42,584 | +0.13(+2.37%) |
Jul 10, 2023 | 5.467 | 5.599 | 5.467 | 5.590 | 50,894 | +0.09(+1.55%) |
Jul 07, 2023 | 5.438 | 5.542 | 5.391 | 5.505 | 115,281 | +0.06(+1.04%) |
Jul 06, 2023 | 5.391 | 5.561 | 5.259 | 5.448 | 39,902 | +0.03(+0.52%) |
Jul 05, 2023 | 5.391 | 5.488 | 5.344 | 5.419 | 44,670 | +0.04(+0.70%) |
Jul 03, 2023 | 5.325 | 5.419 | 5.278 | 5.382 | 38,104 | +0.02(+0.35%) |
Jun 30, 2023 | 5.325 | 5.410 | 5.192 | 5.363 | 38,386 | +0.04(+0.71%) |
Jun 29, 2023 | 5.060 | 5.349 | 5.060 | 5.325 | 73,815 | -0.03(-0.53%) |
Jun 28, 2023 | 5.315 | 5.396 | 5.275 | 5.353 | 19,199 | +0.03(+0.53%) |
Jun 27, 2023 | 5.353 | 5.372 | 5.136 | 5.325 | 41,892 | -0.03(-0.53%) |
Jun 26, 2023 | 5.334 | 5.410 | 5.136 | 5.353 | 106,961 | -0.04(-0.70%) |
Jun 23, 2023 | 5.126 | 5.372 | 5.018 | 5.391 | 341,759 | +0.22(+4.20%) |
Jun 22, 2023 | 5.107 | 5.211 | 4.956 | 5.174 | 76,930 | +0.08(+1.48%) |
Jun 21, 2023 | 5.013 | 5.126 | 4.776 | 5.098 | 57,879 | +0.09(+1.89%) |
Jun 20, 2023 | 5.202 | 5.240 | 4.958 | 5.003 | 77,353 | -0.18(-3.47%) |
Jun 16, 2023 | 5.240 | 5.268 | 5.136 | 5.183 | 76,877 | -0.03(-0.54%) |
Jun 15, 2023 | 5.192 | 5.211 | 5.032 | 5.211 | 78,241 | +0.03(+0.55%) |
Jun 14, 2023 | 5.372 | 5.372 | 5.155 | 5.183 | 30,604 | -0.16(-3.01%) |
Jun 13, 2023 | 5.325 | 5.429 | 5.325 | 5.344 | 46,170 | +0.03(+0.53%) |
Jun 12, 2023 | 5.192 | 5.438 | 5.155 | 5.315 | 42,754 | +0.09(+1.81%) |
Jun 09, 2023 | 5.230 | 5.344 | 5.211 | 5.221 | 39,115 | -0.09(-1.78%) |
Jun 08, 2023 | 5.514 | 5.514 | 5.297 | 5.315 | 29,970 | -0.20(-3.60%) |
Jun 07, 2023 | 5.429 | 5.609 | 5.410 | 5.514 | 33,772 | +0.16(+3.00%) |
Jun 06, 2023 | 5.268 | 5.448 | 5.249 | 5.353 | 38,599 | +0.10(+1.98%) |
Jun 05, 2023 | 5.486 | 5.665 | 5.070 | 5.249 | 110,965 | -0.13(-2.46%) |
Jun 02, 2023 | 5.183 | 5.391 | 5.135 | 5.382 | 31,206 | +0.27(+5.37%) |