Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.780 | 5.820 | 5.750 | 5.780 | 4,300 | -0.05(-0.86%) |
Sep 28, 2023 | 5.920 | 5.920 | 5.760 | 5.830 | 6,570 | -0.06(-1.02%) |
Sep 27, 2023 | 5.980 | 5.990 | 5.890 | 5.890 | 16,475 | -0.16(-2.64%) |
Sep 26, 2023 | 6.110 | 6.110 | 6.020 | 6.050 | 1,783 | -0.13(-2.10%) |
Sep 25, 2023 | 6.190 | 6.180 | 6.180 | 6.180 | 4,132 | -0.07(-1.12%) |
Sep 22, 2023 | 6.260 | 6.260 | 6.180 | 6.250 | 6,083 | +0.07(+1.13%) |
Sep 21, 2023 | 6.500 | 6.560 | 5.820 | 6.180 | 37,604 | -0.38(-5.79%) |
Sep 20, 2023 | 6.580 | 6.630 | 6.450 | 6.560 | 8,158 | +0.05(+0.77%) |
Sep 19, 2023 | 6.360 | 6.520 | 6.360 | 6.510 | 11,137 | +0.22(+3.50%) |
Sep 18, 2023 | 6.210 | 6.330 | 6.200 | 6.290 | 26,752 | -0.06(-0.94%) |
Sep 15, 2023 | 6.400 | 6.400 | 6.320 | 6.350 | 9,862 | +0.06(+0.95%) |
Sep 14, 2023 | 6.000 | 6.310 | 6.000 | 6.290 | 42,266 | +0.51(+8.82%) |
Sep 13, 2023 | 5.770 | 5.810 | 5.770 | 5.780 | 1,053 | +0.00(+0.00%) |
Sep 12, 2023 | 5.870 | 5.870 | 5.330 | 5.780 | 5,430 | -0.16(-2.69%) |
Sep 11, 2023 | 5.770 | 5.960 | 5.770 | 5.940 | 12,467 | +0.28(+4.95%) |
Sep 08, 2023 | 5.680 | 5.700 | 5.650 | 5.660 | 3,042 | +0.05(+0.89%) |
Sep 07, 2023 | 5.730 | 5.730 | 5.610 | 5.610 | 6,855 | -0.28(-4.75%) |
Sep 06, 2023 | 5.850 | 5.920 | 5.850 | 5.890 | 8,754 | +0.04(+0.68%) |
Sep 05, 2023 | 5.640 | 5.880 | 5.640 | 5.850 | 16,848 | +0.17(+2.99%) |
Sep 01, 2023 | 5.680 | 0 | +0.03(+0.53%) | |||
Aug 31, 2023 | 5.700 | 5.700 | 5.630 | 5.650 | 1,048 | -0.09(-1.57%) |
Aug 30, 2023 | 5.640 | 5.820 | 5.640 | 5.740 | 13,200 | +0.11(+1.95%) |
Aug 29, 2023 | 5.290 | 5.650 | 5.290 | 5.630 | 15,456 | +0.34(+6.43%) |
Aug 28, 2023 | 5.330 | 5.330 | 5.280 | 5.290 | 8,568 | -0.05(-0.94%) |
Aug 25, 2023 | 5.350 | 5.450 | 5.300 | 5.340 | 4,091 | -0.01(-0.19%) |
Aug 24, 2023 | 5.150 | 5.350 | 5.150 | 5.350 | 30,065 | +0.33(+6.57%) |
Aug 23, 2023 | 5.000 | 5.020 | 4.940 | 5.020 | 33,423 | +0.14(+2.87%) |
Aug 22, 2023 | 4.720 | 4.900 | 4.720 | 4.880 | 70,531 | +0.12(+2.52%) |
Aug 21, 2023 | 4.700 | 4.760 | 4.700 | 4.760 | 10,449 | +0.06(+1.28%) |
Aug 18, 2023 | 4.650 | 4.740 | 4.650 | 4.700 | 10,232 | -0.05(-1.05%) |
Aug 17, 2023 | 4.740 | 4.930 | 4.740 | 4.750 | 25,983 | +0.02(+0.42%) |
Aug 16, 2023 | 4.730 | 4.810 | 4.680 | 4.730 | 38,352 | -0.04(-0.84%) |
Aug 15, 2023 | 4.900 | 4.900 | 4.760 | 4.770 | 21,243 | -0.15(-3.05%) |
Aug 14, 2023 | 5.020 | 5.020 | 4.920 | 4.920 | 92,653 | -0.16(-3.15%) |
Aug 11, 2023 | 5.110 | 5.120 | 5.080 | 5.080 | 15,840 | -0.06(-1.17%) |
Aug 10, 2023 | 5.100 | 5.140 | 5.100 | 5.140 | 3,782 | +0.14(+2.80%) |
Aug 09, 2023 | 5.100 | 5.160 | 5.000 | 5.000 | 19,941 | -0.10(-1.96%) |
Aug 08, 2023 | 5.070 | 5.130 | 5.060 | 5.100 | 14,830 | +0.02(+0.39%) |
Aug 04, 2023 | 5.080 | 0 | +0.07(+1.40%) | |||
Aug 03, 2023 | 5.080 | 5.080 | 5.000 | 5.010 | 4,000 | -0.04(-0.79%) |
Aug 02, 2023 | 5.190 | 5.210 | 5.050 | 5.050 | 13,625 | -0.17(-3.26%) |
Aug 01, 2023 | 5.230 | 5.230 | 5.220 | 5.220 | 836 | -0.07(-1.32%) |
Jul 31, 2023 | 5.250 | 5.300 | 5.250 | 5.290 | 5,175 | +0.03(+0.57%) |
Jul 28, 2023 | 5.260 | 5.280 | 5.240 | 5.260 | 11,560 | +0.01(+0.19%) |
Jul 27, 2023 | 5.480 | 5.480 | 5.220 | 5.250 | 28,688 | -0.24(-4.37%) |
Jul 26, 2023 | 5.340 | 5.610 | 5.340 | 5.490 | 46,459 | +0.21(+3.98%) |
Jul 25, 2023 | 5.190 | 5.320 | 5.190 | 5.280 | 27,411 | +0.09(+1.73%) |
Jul 24, 2023 | 5.280 | 5.280 | 5.190 | 5.190 | 9,952 | -0.07(-1.33%) |
Jul 21, 2023 | 5.220 | 5.260 | 5.220 | 5.260 | 8,673 | +0.02(+0.38%) |
Jul 20, 2023 | 5.240 | 5.260 | 5.240 | 5.240 | 1,890 | -0.02(-0.38%) |
Jul 19, 2023 | 5.340 | 5.340 | 5.180 | 5.260 | 17,408 | -0.10(-1.87%) |
Jul 18, 2023 | 5.370 | 5.430 | 5.340 | 5.360 | 13,724 | -0.05(-0.92%) |
Jul 17, 2023 | 5.410 | 5.420 | 5.370 | 5.410 | 14,344 | -0.03(-0.55%) |
Jul 14, 2023 | 5.310 | 5.460 | 5.310 | 5.440 | 7,536 | +0.08(+1.49%) |
Jul 13, 2023 | 5.290 | 5.400 | 5.290 | 5.360 | 16,779 | +0.17(+3.28%) |
Jul 12, 2023 | 5.110 | 5.230 | 5.100 | 5.190 | 25,578 | +0.10(+1.96%) |
Jul 11, 2023 | 4.980 | 5.130 | 4.980 | 5.090 | 18,035 | +0.18(+3.67%) |
Jul 10, 2023 | 4.860 | 4.980 | 4.860 | 4.910 | 6,326 | +0.10(+2.08%) |
Jul 07, 2023 | 4.890 | 4.890 | 4.740 | 4.810 | 53,718 | -0.18(-3.61%) |
Jul 06, 2023 | 5.060 | 5.060 | 4.980 | 4.990 | 6,906 | -0.15(-2.92%) |
Jul 05, 2023 | 5.320 | 5.320 | 5.090 | 5.140 | 9,684 | -0.11(-2.10%) |