Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.360 | 5.360 | 5.320 | 5.340 | 4,096 | -0.18(-3.26%) |
Aug 30, 2023 | 5.580 | 5.630 | 5.520 | 5.520 | 22,248 | -0.03(-0.47%) |
Aug 29, 2023 | 5.500 | 5.600 | 5.490 | 5.546 | 182,971 | +0.08(+1.39%) |
Aug 28, 2023 | 5.480 | 5.550 | 5.400 | 5.470 | 4,887 | +0.05(+0.92%) |
Aug 25, 2023 | 5.410 | 5.420 | 5.355 | 5.420 | 8,665 | +0.06(+1.12%) |
Aug 24, 2023 | 5.390 | 5.432 | 5.350 | 5.360 | 14,193 | -0.17(-3.07%) |
Aug 23, 2023 | 5.470 | 5.550 | 5.470 | 5.530 | 5,609 | +0.07(+1.19%) |
Aug 22, 2023 | 5.480 | 5.485 | 5.410 | 5.465 | 25,161 | +0.12(+2.15%) |
Aug 21, 2023 | 5.365 | 5.380 | 5.350 | 5.350 | 42,957 | +0.02(+0.38%) |
Aug 18, 2023 | 5.280 | 5.350 | 5.280 | 5.330 | 23,025 | -0.07(-1.30%) |
Aug 17, 2023 | 5.418 | 5.425 | 5.390 | 5.400 | 18,712 | +0.08(+1.50%) |
Aug 16, 2023 | 5.345 | 5.365 | 5.320 | 5.320 | 11,866 | +0.03(+0.47%) |
Aug 15, 2023 | 5.410 | 5.410 | 5.295 | 5.295 | 36,234 | -0.21(-3.86%) |
Aug 14, 2023 | 5.490 | 5.530 | 5.450 | 5.508 | 76,001 | -0.15(-2.69%) |
Aug 11, 2023 | 5.640 | 5.660 | 5.640 | 5.660 | 12,738 | -0.07(-1.22%) |
Aug 10, 2023 | 5.860 | 5.865 | 5.690 | 5.730 | 24,828 | -0.07(-1.21%) |
Aug 09, 2023 | 5.790 | 5.855 | 5.790 | 5.800 | 12,340 | +0.08(+1.40%) |
Aug 08, 2023 | 5.624 | 5.720 | 5.600 | 5.720 | 16,565 | -0.17(-2.89%) |
Aug 07, 2023 | 5.860 | 5.890 | 5.790 | 5.890 | 22,822 | +0.04(+0.68%) |
Aug 04, 2023 | 5.900 | 5.912 | 5.850 | 5.850 | 16,604 | -0.02(-0.41%) |
Aug 03, 2023 | 5.800 | 5.900 | 5.780 | 5.874 | 7,046 | +0.00(+0.07%) |
Aug 02, 2023 | 5.910 | 5.910 | 5.832 | 5.870 | 132,190 | -0.15(-2.52%) |
Aug 01, 2023 | 6.025 | 6.050 | 5.981 | 6.021 | 4,794 | -0.06(-1.04%) |
Jul 31, 2023 | 6.070 | 6.138 | 6.070 | 6.085 | 13,097 | +0.11(+1.84%) |
Jul 28, 2023 | 6.000 | 6.020 | 5.960 | 5.975 | 12,163 | -0.03(-0.42%) |
Jul 27, 2023 | 6.050 | 6.069 | 6.000 | 6.000 | 19,148 | -0.08(-1.40%) |
Jul 26, 2023 | 6.060 | 6.150 | 6.045 | 6.085 | 43,984 | -0.12(-2.01%) |
Jul 25, 2023 | 6.230 | 6.250 | 6.195 | 6.210 | 74,046 | +0.06(+0.98%) |
Jul 24, 2023 | 6.140 | 6.200 | 6.110 | 6.150 | 117,981 | +0.10(+1.65%) |
Jul 21, 2023 | 6.100 | 6.130 | 6.040 | 6.050 | 62,400 | -0.03(-0.49%) |
Jul 20, 2023 | 6.030 | 6.120 | 6.020 | 6.080 | 13,041 | +0.21(+3.58%) |
Jul 19, 2023 | 5.850 | 5.880 | 5.797 | 5.870 | 30,621 | -0.02(-0.34%) |
Jul 18, 2023 | 5.933 | 5.950 | 5.890 | 5.890 | 49,562 | -0.07(-1.17%) |
Jul 17, 2023 | 5.935 | 5.960 | 5.910 | 5.960 | 28,932 | -0.11(-1.81%) |
Jul 14, 2023 | 6.110 | 6.130 | 6.050 | 6.070 | 32,380 | -0.07(-1.22%) |
Jul 13, 2023 | 6.140 | 6.190 | 6.122 | 6.145 | 114,673 | +0.21(+3.54%) |
Jul 12, 2023 | 5.910 | 5.950 | 5.810 | 5.935 | 27,462 | +0.28(+4.88%) |
Jul 11, 2023 | 5.634 | 5.670 | 5.610 | 5.659 | 7,489 | +0.08(+1.42%) |
Jul 10, 2023 | 5.570 | 5.600 | 5.540 | 5.580 | 2,952 | -0.04(-0.71%) |
Jul 07, 2023 | 5.600 | 5.650 | 5.570 | 5.620 | 26,577 | +0.09(+1.63%) |
Jul 06, 2023 | 5.660 | 5.660 | 5.500 | 5.530 | 19,389 | -0.25(-4.34%) |
Jul 05, 2023 | 5.840 | 5.850 | 5.760 | 5.781 | 71,346 | -0.05(-0.84%) |
Jul 03, 2023 | 5.820 | 5.880 | 5.820 | 5.830 | 5,169 | +0.17(+3.00%) |
Jun 30, 2023 | 5.665 | 5.690 | 5.620 | 5.660 | 23,112 | +0.13(+2.35%) |
Jun 29, 2023 | 5.460 | 5.540 | 5.460 | 5.530 | 68,304 | +0.04(+0.73%) |
Jun 28, 2023 | 5.480 | 5.530 | 5.450 | 5.490 | 27,911 | -0.15(-2.66%) |
Jun 27, 2023 | 5.600 | 5.640 | 5.585 | 5.640 | 33,245 | +0.05(+0.89%) |
Jun 26, 2023 | 5.540 | 5.615 | 5.540 | 5.590 | 34,424 | +0.09(+1.55%) |
Jun 23, 2023 | 5.460 | 5.530 | 5.450 | 5.505 | 40,073 | -0.20(-3.43%) |
Jun 22, 2023 | 5.700 | 5.750 | 5.680 | 5.700 | 13,653 | -0.07(-1.21%) |
Jun 21, 2023 | 5.695 | 5.780 | 5.692 | 5.770 | 10,822 | -0.02(-0.26%) |
Jun 20, 2023 | 5.710 | 5.810 | 5.690 | 5.785 | 68,084 | -0.25(-4.06%) |
Jun 16, 2023 | 6.080 | 6.120 | 6.020 | 6.030 | 46,565 | -0.04(-0.66%) |