Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.323 | 5.540 | 5.323 | 5.431 | 38,539 | +0.08(+1.47%) |
Sep 28, 2023 | 5.599 | 5.651 | 5.343 | 5.353 | 1,849 | -0.06(-1.09%) |
Sep 27, 2023 | 5.471 | 5.648 | 5.294 | 5.412 | 48,139 | -0.14(-2.44%) |
Sep 26, 2023 | 5.510 | 5.658 | 5.431 | 5.547 | 20,538 | +0.13(+2.31%) |
Sep 25, 2023 | 5.510 | 5.422 | 5.422 | 5.422 | 1,583 | -0.09(-1.61%) |
Sep 22, 2023 | 5.628 | 5.628 | 5.510 | 5.510 | 3,933 | -0.06(-1.06%) |
Sep 21, 2023 | 5.982 | 5.982 | 5.500 | 5.569 | 23,464 | -0.19(-3.25%) |
Sep 20, 2023 | 5.736 | 6.120 | 5.736 | 5.756 | 8,465 | -0.03(-0.51%) |
Sep 19, 2023 | 6.013 | 6.013 | 5.766 | 5.786 | 9,894 | -0.16(-2.65%) |
Sep 18, 2023 | 5.973 | 6.061 | 5.923 | 5.943 | 15,056 | -0.11(-1.79%) |
Sep 15, 2023 | 6.150 | 6.150 | 6.013 | 6.051 | 22,929 | +0.00(+0.00%) |
Sep 14, 2023 | 6.179 | 6.199 | 6.022 | 6.051 | 2,373 | -0.08(-1.29%) |
Sep 13, 2023 | 6.130 | 6.307 | 6.012 | 6.130 | 20,516 | -0.04(-0.63%) |
Sep 12, 2023 | 6.406 | 6.406 | 6.169 | 6.169 | 2,370 | -0.13(-2.03%) |
Sep 11, 2023 | 6.789 | 6.789 | 6.189 | 6.297 | 42,266 | -0.31(-4.62%) |
Sep 08, 2023 | 6.720 | 6.848 | 6.558 | 6.602 | 2,716 | -0.04(-0.59%) |
Sep 07, 2023 | 6.730 | 6.740 | 6.553 | 6.642 | 21,043 | +0.00(+0.00%) |
Sep 06, 2023 | 6.740 | 6.937 | 6.642 | 6.642 | 136,670 | -0.10(-1.46%) |
Sep 05, 2023 | 6.888 | 6.937 | 6.688 | 6.740 | 43,569 | -0.13(-1.86%) |
Sep 01, 2023 | 6.740 | 6.868 | 6.707 | 6.868 | 8,598 | +0.13(+1.90%) |
Aug 31, 2023 | 6.415 | 6.740 | 6.415 | 6.740 | 13,974 | +0.20(+3.01%) |
Aug 30, 2023 | 6.435 | 6.543 | 6.366 | 6.543 | 7,125 | +0.14(+2.15%) |
Aug 29, 2023 | 6.504 | 6.730 | 6.376 | 6.406 | 6,743 | -0.01(-0.15%) |
Aug 28, 2023 | 6.440 | 6.543 | 6.387 | 6.415 | 4,629 | -0.17(-2.54%) |
Aug 25, 2023 | 6.494 | 6.583 | 6.386 | 6.583 | 4,078 | +0.10(+1.52%) |
Aug 24, 2023 | 6.347 | 6.573 | 6.301 | 6.484 | 7,233 | +0.00(+0.00%) |
Aug 23, 2023 | 6.494 | 6.513 | 6.211 | 6.484 | 23,151 | +0.16(+2.47%) |
Aug 22, 2023 | 6.357 | 6.504 | 6.143 | 6.328 | 3,429 | -0.12(-1.82%) |
Aug 21, 2023 | 6.406 | 6.484 | 6.406 | 6.445 | 5,459 | +0.12(+1.85%) |
Aug 18, 2023 | 6.221 | 6.338 | 6.197 | 6.328 | 3,296 | +0.02(+0.31%) |
Aug 17, 2023 | 6.191 | 6.338 | 6.091 | 6.309 | 16,573 | +0.14(+2.21%) |
Aug 16, 2023 | 6.260 | 6.260 | 6.006 | 6.172 | 5,813 | -0.02(-0.31%) |
Aug 15, 2023 | 6.182 | 6.240 | 6.094 | 6.191 | 4,712 | -0.05(-0.78%) |
Aug 14, 2023 | 6.328 | 6.328 | 6.188 | 6.240 | 4,045 | -0.00(-0.02%) |
Aug 11, 2023 | 6.289 | 6.289 | 6.242 | 6.242 | 1,150 | +0.00(+0.02%) |
Aug 10, 2023 | 6.260 | 6.367 | 6.211 | 6.240 | 5,092 | +0.06(+0.95%) |
Aug 09, 2023 | 6.386 | 6.393 | 6.118 | 6.182 | 6,639 | -0.09(-1.40%) |
Aug 08, 2023 | 6.367 | 6.374 | 6.250 | 6.269 | 3,098 | -0.04(-0.62%) |
Aug 07, 2023 | 6.562 | 6.562 | 6.289 | 6.309 | 1,430 | -0.02(-0.31%) |
Aug 04, 2023 | 6.445 | 6.640 | 6.289 | 6.328 | 9,493 | +0.01(+0.15%) |
Aug 03, 2023 | 6.289 | 6.494 | 6.246 | 6.318 | 7,060 | -0.02(-0.31%) |
Aug 02, 2023 | 6.630 | 6.728 | 6.289 | 6.338 | 4,007 | -0.03(-0.54%) |
Aug 01, 2023 | 6.786 | 6.786 | 6.201 | 6.372 | 21,363 | -0.26(-3.90%) |
Jul 31, 2023 | 6.621 | 6.630 | 6.396 | 6.630 | 5,303 | +0.10(+1.49%) |
Jul 28, 2023 | 6.845 | 6.845 | 6.533 | 6.533 | 2,179 | -0.15(-2.19%) |
Jul 27, 2023 | 6.689 | 6.738 | 6.572 | 6.679 | 17,150 | +0.14(+2.09%) |
Jul 26, 2023 | 6.708 | 6.718 | 6.416 | 6.543 | 5,765 | -0.12(-1.76%) |
Jul 25, 2023 | 6.786 | 6.786 | 6.416 | 6.660 | 28,783 | -0.05(-0.73%) |
Jul 24, 2023 | 6.406 | 6.718 | 6.348 | 6.708 | 10,497 | +0.40(+6.34%) |
Jul 21, 2023 | 6.230 | 6.338 | 6.230 | 6.309 | 5,991 | +0.21(+3.52%) |
Jul 20, 2023 | 6.386 | 6.571 | 6.094 | 6.094 | 18,875 | -0.44(-6.72%) |
Jul 19, 2023 | 6.533 | 6.591 | 6.484 | 6.533 | 10,320 | +0.11(+1.67%) |
Jul 18, 2023 | 6.172 | 6.426 | 6.162 | 6.426 | 5,734 | +0.21(+3.45%) |
Jul 17, 2023 | 6.591 | 6.591 | 6.055 | 6.211 | 76,504 | -0.32(-4.93%) |
Jul 14, 2023 | 6.650 | 6.650 | 6.455 | 6.533 | 1,727 | -0.11(-1.62%) |
Jul 13, 2023 | 6.494 | 6.679 | 6.494 | 6.640 | 10,489 | +0.11(+1.64%) |
Jul 12, 2023 | 6.786 | 6.786 | 6.484 | 6.533 | 16,087 | -0.13(-1.90%) |
Jul 11, 2023 | 6.235 | 6.660 | 6.235 | 6.660 | 49,711 | +0.34(+5.40%) |
Jul 10, 2023 | 6.074 | 6.338 | 6.050 | 6.318 | 9,048 | +0.31(+5.19%) |
Jul 07, 2023 | 6.211 | 6.211 | 6.006 | 6.006 | 3,607 | -0.15(-2.38%) |
Jul 06, 2023 | 6.250 | 6.402 | 5.967 | 6.152 | 6,978 | -0.18(-2.85%) |
Jul 05, 2023 | 6.377 | 6.377 | 6.157 | 6.333 | 3,699 | -0.03(-0.54%) |