Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.120 | 5.177 | 4.966 | 4.976 | 58,790 | -0.07(-1.33%) |
Sep 28, 2023 | 5.139 | 5.168 | 5.043 | 5.043 | 70,816 | -0.06(-1.13%) |
Sep 27, 2023 | 5.091 | 5.235 | 5.091 | 5.101 | 23,686 | +0.01(+0.19%) |
Sep 26, 2023 | 5.128 | 5.441 | 5.091 | 5.091 | 45,364 | -0.06(-1.12%) |
Sep 25, 2023 | 5.139 | 5.177 | 5.129 | 5.149 | 46,239 | +0.00(+0.00%) |
Sep 22, 2023 | 5.129 | 5.235 | 5.129 | 5.149 | 30,156 | +0.00(+0.00%) |
Sep 21, 2023 | 5.197 | 5.216 | 5.129 | 5.149 | 36,241 | -0.05(-0.92%) |
Sep 20, 2023 | 5.264 | 5.288 | 5.187 | 5.197 | 45,534 | -0.01(-0.18%) |
Sep 19, 2023 | 5.225 | 5.293 | 5.187 | 5.206 | 86,812 | -0.03(-0.55%) |
Sep 18, 2023 | 5.369 | 5.466 | 5.206 | 5.235 | 89,251 | -0.08(-1.45%) |
Sep 15, 2023 | 5.581 | 5.598 | 5.225 | 5.312 | 234,741 | -0.28(-4.98%) |
Sep 14, 2023 | 5.648 | 5.706 | 5.562 | 5.590 | 30,210 | -0.04(-0.68%) |
Sep 13, 2023 | 5.571 | 5.754 | 5.437 | 5.629 | 55,936 | +0.03(+0.51%) |
Sep 12, 2023 | 5.658 | 5.783 | 5.477 | 5.600 | 34,952 | -0.05(-0.85%) |
Sep 11, 2023 | 5.648 | 5.744 | 5.571 | 5.648 | 23,861 | -0.06(-1.01%) |
Sep 08, 2023 | 5.504 | 5.754 | 5.491 | 5.706 | 17,775 | +0.15(+2.77%) |
Sep 07, 2023 | 5.696 | 5.725 | 5.437 | 5.552 | 115,409 | -0.19(-3.34%) |
Sep 06, 2023 | 5.879 | 5.946 | 5.658 | 5.744 | 22,410 | -0.12(-2.13%) |
Sep 05, 2023 | 5.783 | 5.879 | 5.573 | 5.869 | 74,906 | +0.13(+2.34%) |
Sep 01, 2023 | 5.917 | 5.978 | 5.725 | 5.734 | 39,881 | -0.17(-2.93%) |
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%) |