Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.040 | 5.100 | 4.880 | 5.050 | 486,708 | +0.02(+0.40%) |
Sep 28, 2023 | 5.080 | 5.155 | 4.810 | 5.030 | 446,130 | -0.07(-1.37%) |
Sep 27, 2023 | 5.250 | 5.380 | 5.090 | 5.100 | 449,202 | -0.12(-2.30%) |
Sep 26, 2023 | 5.070 | 5.340 | 5.070 | 5.220 | 226,922 | +0.11(+2.15%) |
Sep 25, 2023 | 5.150 | 5.120 | 5.064 | 5.110 | 163,492 | -0.10(-1.92%) |
Sep 22, 2023 | 5.320 | 5.320 | 5.130 | 5.210 | 358,699 | -0.09(-1.70%) |
Sep 21, 2023 | 5.280 | 5.380 | 5.170 | 5.300 | 275,996 | +0.02(+0.38%) |
Sep 20, 2023 | 5.380 | 5.510 | 5.210 | 5.280 | 443,697 | -0.06(-1.12%) |
Sep 19, 2023 | 5.380 | 5.510 | 5.310 | 5.340 | 294,417 | -0.06(-1.11%) |
Sep 18, 2023 | 5.500 | 5.620 | 5.340 | 5.400 | 534,135 | +0.06(+1.12%) |
Sep 15, 2023 | 5.630 | 5.630 | 5.300 | 5.340 | 451,342 | -0.28(-4.90%) |
Sep 14, 2023 | 5.560 | 5.760 | 5.480 | 5.615 | 263,292 | +0.12(+2.28%) |
Sep 13, 2023 | 5.700 | 5.860 | 5.470 | 5.490 | 530,107 | -0.10(-1.79%) |
Sep 12, 2023 | 5.880 | 5.880 | 5.550 | 5.590 | 556,590 | -0.30(-5.09%) |
Sep 11, 2023 | 5.820 | 6.030 | 5.750 | 5.890 | 225,152 | +0.08(+1.38%) |
Sep 08, 2023 | 5.910 | 5.930 | 5.780 | 5.810 | 162,049 | -0.11(-1.86%) |
Sep 07, 2023 | 5.820 | 5.990 | 5.720 | 5.920 | 192,795 | +0.09(+1.54%) |
Sep 06, 2023 | 5.810 | 5.910 | 5.610 | 5.830 | 241,379 | +0.01(+0.17%) |
Sep 05, 2023 | 6.020 | 6.020 | 5.780 | 5.820 | 284,119 | -0.22(-3.64%) |
Sep 01, 2023 | 5.930 | 6.150 | 5.930 | 6.040 | 246,504 | +0.17(+2.90%) |
Aug 31, 2023 | 5.990 | 6.020 | 5.820 | 5.870 | 271,579 | -0.10(-1.68%) |
Aug 30, 2023 | 5.980 | 6.030 | 5.880 | 5.970 | 260,534 | -0.01(-0.17%) |
Aug 29, 2023 | 6.380 | 6.380 | 5.850 | 5.980 | 715,265 | -0.42(-6.56%) |
Aug 28, 2023 | 6.020 | 6.510 | 6.018 | 6.400 | 570,077 | +0.43(+7.20%) |
Aug 25, 2023 | 5.910 | 6.060 | 5.750 | 5.970 | 349,454 | +0.13(+2.23%) |
Aug 24, 2023 | 6.010 | 6.220 | 5.785 | 5.840 | 476,895 | -0.17(-2.83%) |
Aug 23, 2023 | 5.490 | 6.250 | 5.490 | 6.010 | 787,556 | +0.55(+10.07%) |
Aug 22, 2023 | 5.650 | 5.990 | 5.440 | 5.460 | 670,469 | -0.15(-2.67%) |
Aug 21, 2023 | 5.640 | 5.660 | 5.240 | 5.610 | 659,699 | -0.07(-1.23%) |
Aug 18, 2023 | 5.550 | 5.930 | 5.380 | 5.680 | 638,842 | +0.04(+0.62%) |
Aug 17, 2023 | 6.370 | 6.370 | 5.520 | 5.645 | 781,748 | -0.59(-9.39%) |
Aug 16, 2023 | 5.890 | 6.360 | 5.800 | 6.230 | 1,082,069 | +0.35(+5.95%) |
Aug 15, 2023 | 5.350 | 6.124 | 5.270 | 5.880 | 1,052,325 | +0.55(+10.32%) |
Aug 14, 2023 | 5.000 | 5.390 | 4.660 | 5.330 | 908,156 | +0.48(+9.90%) |
Aug 11, 2023 | 4.670 | 4.920 | 4.620 | 4.850 | 533,521 | +0.05(+1.15%) |
Aug 10, 2023 | 5.350 | 5.450 | 4.670 | 4.795 | 1,042,160 | -0.51(-9.70%) |
Aug 09, 2023 | 5.500 | 5.530 | 5.270 | 5.310 | 266,897 | -0.16(-2.93%) |
Aug 08, 2023 | 5.180 | 5.500 | 5.170 | 5.470 | 314,707 | +0.17(+3.21%) |
Aug 07, 2023 | 5.410 | 5.440 | 5.070 | 5.300 | 342,171 | -0.12(-2.21%) |
Aug 04, 2023 | 5.890 | 5.950 | 5.410 | 5.420 | 387,296 | -0.45(-7.67%) |
Aug 03, 2023 | 5.470 | 5.985 | 5.470 | 5.870 | 487,706 | +0.37(+6.73%) |
Aug 02, 2023 | 5.630 | 5.635 | 5.400 | 5.500 | 347,072 | -0.19(-3.34%) |
Aug 01, 2023 | 5.710 | 5.710 | 5.471 | 5.690 | 298,441 | -0.02(-0.44%) |
Jul 31, 2023 | 5.450 | 5.730 | 5.400 | 5.715 | 371,928 | +0.29(+5.25%) |
Jul 28, 2023 | 5.000 | 5.450 | 4.990 | 5.430 | 366,024 | +0.48(+9.70%) |
Jul 27, 2023 | 5.200 | 5.210 | 4.915 | 4.950 | 392,578 | -0.20(-3.88%) |
Jul 26, 2023 | 5.270 | 5.300 | 5.030 | 5.150 | 543,274 | -0.11(-2.09%) |
Jul 25, 2023 | 5.300 | 5.370 | 5.240 | 5.260 | 311,436 | -0.04(-0.75%) |
Jul 24, 2023 | 5.510 | 5.510 | 5.245 | 5.300 | 553,295 | -0.11(-2.03%) |
Jul 21, 2023 | 5.830 | 5.850 | 5.380 | 5.410 | 646,999 | -0.35(-6.08%) |
Jul 20, 2023 | 5.920 | 5.920 | 5.460 | 5.760 | 984,881 | -0.16(-2.70%) |
Jul 19, 2023 | 5.710 | 6.000 | 5.583 | 5.920 | 771,777 | +0.21(+3.68%) |
Jul 18, 2023 | 5.500 | 5.800 | 5.420 | 5.710 | 888,508 | +0.19(+3.44%) |
Jul 17, 2023 | 5.150 | 5.700 | 5.110 | 5.520 | 1,143,225 | +0.39(+7.60%) |
Jul 14, 2023 | 5.230 | 5.265 | 5.040 | 5.130 | 320,461 | -0.05(-0.97%) |
Jul 13, 2023 | 5.190 | 5.250 | 5.115 | 5.180 | 547,019 | +0.02(+0.39%) |
Jul 12, 2023 | 5.130 | 5.260 | 5.050 | 5.160 | 450,597 | +0.13(+2.58%) |
Jul 11, 2023 | 5.250 | 5.340 | 5.010 | 5.030 | 723,136 | -0.24(-4.55%) |
Jul 10, 2023 | 4.890 | 5.290 | 4.860 | 5.270 | 588,103 | +0.40(+8.21%) |
Jul 07, 2023 | 4.890 | 4.969 | 4.760 | 4.870 | 691,537 | -0.04(-0.81%) |
Jul 06, 2023 | 4.920 | 4.940 | 4.680 | 4.910 | 805,453 | -0.03(-0.61%) |
Jul 05, 2023 | 4.980 | 4.990 | 4.830 | 4.940 | 431,224 | -0.05(-1.00%) |