Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.871 | 5.917 | 5.834 | 5.834 | 412,852 | -0.04(-0.63%) |
Sep 28, 2023 | 5.788 | 5.871 | 5.788 | 5.871 | 476,854 | +0.08(+1.43%) |
Sep 27, 2023 | 5.797 | 5.825 | 5.751 | 5.788 | 524,900 | +0.02(+0.32%) |
Sep 26, 2023 | 5.816 | 5.834 | 5.769 | 5.769 | 506,947 | -0.05(-0.79%) |
Sep 25, 2023 | 5.806 | 5.834 | 5.806 | 5.816 | 345,914 | -0.01(-0.16%) |
Sep 22, 2023 | 5.816 | 5.852 | 5.788 | 5.825 | 338,409 | +0.03(+0.48%) |
Sep 21, 2023 | 5.825 | 5.843 | 5.788 | 5.797 | 334,512 | -0.05(-0.79%) |
Sep 20, 2023 | 5.871 | 5.889 | 5.843 | 5.843 | 274,606 | +0.00(+0.00%) |
Sep 19, 2023 | 5.843 | 5.862 | 5.825 | 5.843 | 259,258 | +0.01(+0.16%) |
Sep 18, 2023 | 5.825 | 5.862 | 5.816 | 5.834 | 362,504 | -0.01(-0.16%) |
Sep 15, 2023 | 5.862 | 5.862 | 5.825 | 5.843 | 327,519 | -0.02(-0.31%) |
Sep 14, 2023 | 5.889 | 5.899 | 5.857 | 5.862 | 293,288 | -0.01(-0.25%) |
Sep 13, 2023 | 5.849 | 5.886 | 5.821 | 5.876 | 337,783 | +0.05(+0.94%) |
Sep 12, 2023 | 5.867 | 5.886 | 5.812 | 5.821 | 388,249 | -0.06(-1.09%) |
Sep 11, 2023 | 5.940 | 5.950 | 5.876 | 5.886 | 246,645 | -0.05(-0.77%) |
Sep 08, 2023 | 5.922 | 5.947 | 5.904 | 5.931 | 150,526 | +0.02(+0.31%) |
Sep 07, 2023 | 5.886 | 5.927 | 5.877 | 5.913 | 147,877 | +0.01(+0.15%) |
Sep 06, 2023 | 5.995 | 5.995 | 5.890 | 5.904 | 264,498 | -0.08(-1.38%) |
Sep 05, 2023 | 5.950 | 5.986 | 5.913 | 5.986 | 347,589 | +0.02(+0.31%) |
Sep 01, 2023 | 6.005 | 6.032 | 5.959 | 5.968 | 272,742 | +0.00(+0.00%) |
Aug 31, 2023 | 6.023 | 6.023 | 5.959 | 5.968 | 305,300 | -0.02(-0.31%) |
Aug 30, 2023 | 5.940 | 5.995 | 5.931 | 5.986 | 400,297 | +0.03(+0.46%) |
Aug 29, 2023 | 5.922 | 5.995 | 5.899 | 5.959 | 394,231 | +0.03(+0.46%) |
Aug 28, 2023 | 5.931 | 5.968 | 5.918 | 5.931 | 357,613 | +0.03(+0.47%) |
Aug 25, 2023 | 5.895 | 5.931 | 5.876 | 5.904 | 334,457 | +0.03(+0.47%) |
Aug 24, 2023 | 5.950 | 5.959 | 5.876 | 5.876 | 476,835 | -0.05(-0.93%) |
Aug 23, 2023 | 5.886 | 5.940 | 5.886 | 5.931 | 410,368 | +0.07(+1.25%) |
Aug 22, 2023 | 5.867 | 5.908 | 5.858 | 5.858 | 488,380 | +0.03(+0.47%) |
Aug 21, 2023 | 5.849 | 5.886 | 5.831 | 5.831 | 457,701 | -0.03(-0.47%) |
Aug 18, 2023 | 5.858 | 5.886 | 5.849 | 5.858 | 457,936 | +0.00(+0.00%) |
Aug 17, 2023 | 5.858 | 5.867 | 5.817 | 5.858 | 479,989 | +0.04(+0.63%) |
Aug 16, 2023 | 5.886 | 5.922 | 5.812 | 5.821 | 367,704 | -0.08(-1.40%) |
Aug 15, 2023 | 5.950 | 5.984 | 5.904 | 5.904 | 373,091 | -0.08(-1.38%) |
Aug 14, 2023 | 5.968 | 5.995 | 5.959 | 5.986 | 313,187 | +0.00(+0.06%) |
Aug 11, 2023 | 5.983 | 6.026 | 5.964 | 5.983 | 2,317,885 | -0.02(-0.30%) |
Aug 10, 2023 | 6.046 | 6.055 | 6.001 | 6.001 | 315,584 | -0.02(-0.30%) |
Aug 09, 2023 | 5.992 | 6.042 | 5.973 | 6.019 | 406,628 | +0.02(+0.30%) |
Aug 08, 2023 | 5.992 | 6.011 | 5.983 | 6.001 | 400,924 | +0.00(+0.00%) |
Aug 07, 2023 | 5.973 | 6.019 | 5.964 | 6.001 | 247,695 | +0.04(+0.61%) |
Aug 04, 2023 | 5.946 | 5.992 | 5.933 | 5.964 | 498,077 | +0.01(+0.15%) |
Aug 03, 2023 | 5.946 | 5.983 | 5.946 | 5.955 | 333,736 | -0.05(-0.76%) |
Aug 02, 2023 | 5.946 | 6.042 | 5.946 | 6.001 | 392,740 | +0.00(+0.00%) |
Aug 01, 2023 | 5.992 | 6.028 | 5.964 | 6.001 | 461,929 | +0.00(+0.00%) |
Jul 31, 2023 | 5.955 | 6.010 | 5.928 | 6.001 | 325,391 | +0.05(+0.92%) |
Jul 28, 2023 | 5.910 | 5.964 | 5.907 | 5.946 | 263,541 | +0.08(+1.40%) |
Jul 27, 2023 | 5.928 | 5.937 | 5.864 | 5.864 | 487,403 | -0.03(-0.46%) |
Jul 26, 2023 | 5.910 | 5.919 | 5.883 | 5.892 | 361,336 | +0.00(+0.00%) |
Jul 25, 2023 | 5.901 | 5.928 | 5.892 | 5.892 | 485,534 | -0.01(-0.15%) |
Jul 24, 2023 | 5.892 | 5.924 | 5.873 | 5.901 | 380,765 | +0.00(+0.00%) |
Jul 21, 2023 | 5.864 | 5.910 | 5.855 | 5.901 | 931,752 | +0.04(+0.62%) |
Jul 20, 2023 | 5.883 | 5.910 | 5.864 | 5.864 | 340,602 | -0.04(-0.62%) |
Jul 19, 2023 | 5.873 | 5.910 | 5.873 | 5.901 | 328,323 | +0.02(+0.31%) |
Jul 18, 2023 | 5.819 | 5.892 | 5.819 | 5.883 | 339,816 | +0.05(+0.78%) |
Jul 17, 2023 | 5.837 | 5.873 | 5.819 | 5.837 | 431,174 | +0.01(+0.16%) |
Jul 14, 2023 | 5.901 | 5.910 | 5.828 | 5.828 | 261,214 | -0.09(-1.54%) |
Jul 13, 2023 | 5.919 | 5.960 | 5.896 | 5.919 | 375,381 | +0.00(+0.06%) |
Jul 12, 2023 | 5.888 | 5.942 | 5.888 | 5.915 | 245,956 | +0.05(+0.92%) |
Jul 11, 2023 | 5.843 | 5.893 | 5.825 | 5.861 | 326,616 | +0.02(+0.31%) |
Jul 10, 2023 | 5.789 | 5.870 | 5.762 | 5.843 | 419,123 | +0.04(+0.62%) |
Jul 07, 2023 | 5.744 | 5.807 | 5.744 | 5.807 | 209,490 | +0.09(+1.58%) |
Jul 06, 2023 | 5.825 | 5.852 | 5.717 | 5.717 | 357,612 | -0.17(-2.91%) |
Jul 05, 2023 | 5.897 | 5.933 | 5.879 | 5.888 | 302,441 | -0.05(-0.91%) |