Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.410 | 6.585 | 6.294 | 6.460 | 1,234,699 | +0.08(+1.25%) |
Aug 30, 2023 | 6.750 | 6.750 | 6.330 | 6.380 | 916,335 | -0.34(-5.06%) |
Aug 29, 2023 | 6.570 | 6.930 | 6.510 | 6.720 | 1,234,803 | +0.19(+2.91%) |
Aug 28, 2023 | 6.420 | 6.570 | 6.285 | 6.530 | 930,738 | +0.16(+2.51%) |
Aug 25, 2023 | 6.010 | 6.450 | 5.995 | 6.370 | 1,061,481 | +0.38(+6.34%) |
Aug 24, 2023 | 6.200 | 6.250 | 5.925 | 5.990 | 816,506 | -0.25(-4.01%) |
Aug 23, 2023 | 6.190 | 6.280 | 6.190 | 6.240 | 633,141 | +0.06(+0.97%) |
Aug 22, 2023 | 6.160 | 6.340 | 6.105 | 6.180 | 780,663 | +0.07(+1.15%) |
Aug 21, 2023 | 6.310 | 6.385 | 6.095 | 6.110 | 787,480 | -0.20(-3.17%) |
Aug 18, 2023 | 6.000 | 6.380 | 5.990 | 6.310 | 952,753 | +0.18(+2.94%) |
Aug 17, 2023 | 6.100 | 6.260 | 5.975 | 6.130 | 756,203 | +0.08(+1.32%) |
Aug 16, 2023 | 6.060 | 6.165 | 6.025 | 6.050 | 914,125 | +0.00(+0.00%) |
Aug 15, 2023 | 5.750 | 6.075 | 5.690 | 6.050 | 1,307,026 | +0.22(+3.77%) |
Aug 14, 2023 | 6.450 | 6.690 | 5.630 | 5.830 | 2,750,278 | -0.41(-6.57%) |
Aug 11, 2023 | 6.020 | 6.290 | 6.020 | 6.240 | 1,123,512 | +0.14(+2.30%) |
Aug 10, 2023 | 6.190 | 6.240 | 6.070 | 6.100 | 771,928 | -0.11(-1.77%) |
Aug 09, 2023 | 6.160 | 6.283 | 6.110 | 6.210 | 705,513 | +0.10(+1.64%) |
Aug 08, 2023 | 5.930 | 6.130 | 5.820 | 6.110 | 776,779 | +0.01(+0.16%) |
Aug 07, 2023 | 6.320 | 6.330 | 6.040 | 6.100 | 1,143,682 | -0.11(-1.77%) |
Aug 04, 2023 | 6.270 | 6.360 | 6.160 | 6.210 | 959,969 | -0.07(-1.11%) |
Aug 03, 2023 | 6.170 | 6.405 | 6.170 | 6.280 | 697,597 | +0.06(+0.96%) |
Aug 02, 2023 | 6.600 | 6.670 | 6.120 | 6.220 | 1,270,723 | -0.53(-7.85%) |
Aug 01, 2023 | 6.730 | 6.815 | 6.640 | 6.750 | 848,761 | -0.06(-0.88%) |
Jul 31, 2023 | 6.620 | 6.960 | 6.550 | 6.810 | 1,202,921 | +0.22(+3.34%) |
Jul 28, 2023 | 6.540 | 6.635 | 6.375 | 6.590 | 1,008,925 | +0.12(+1.85%) |
Jul 27, 2023 | 6.660 | 6.670 | 6.430 | 6.470 | 1,075,861 | -0.17(-2.56%) |
Jul 26, 2023 | 6.450 | 6.670 | 6.450 | 6.640 | 663,605 | +0.07(+1.07%) |
Jul 25, 2023 | 6.420 | 6.610 | 6.420 | 6.570 | 714,739 | +0.06(+0.92%) |
Jul 24, 2023 | 6.420 | 6.545 | 6.320 | 6.510 | 609,098 | +0.09(+1.40%) |
Jul 21, 2023 | 6.550 | 6.575 | 6.340 | 6.420 | 784,004 | -0.12(-1.83%) |
Jul 20, 2023 | 6.560 | 6.615 | 6.400 | 6.540 | 1,045,001 | -0.10(-1.51%) |
Jul 19, 2023 | 6.980 | 7.000 | 6.550 | 6.640 | 1,717,168 | +0.07(+1.07%) |
Jul 18, 2023 | 6.580 | 6.760 | 6.450 | 6.570 | 1,710,168 | +0.07(+1.08%) |
Jul 17, 2023 | 6.090 | 6.720 | 5.940 | 6.500 | 2,929,124 | +0.66(+11.30%) |
Jul 14, 2023 | 6.100 | 6.140 | 5.800 | 5.840 | 760,849 | -0.26(-4.26%) |
Jul 13, 2023 | 6.150 | 6.220 | 6.060 | 6.100 | 730,673 | +0.03(+0.49%) |
Jul 12, 2023 | 6.070 | 6.165 | 6.030 | 6.070 | 1,057,611 | +0.17(+2.88%) |
Jul 11, 2023 | 5.970 | 5.981 | 5.830 | 5.900 | 1,017,844 | -0.10(-1.67%) |
Jul 10, 2023 | 5.760 | 6.035 | 5.760 | 6.000 | 1,546,334 | +0.18(+3.09%) |
Jul 07, 2023 | 5.510 | 5.880 | 5.500 | 5.820 | 908,354 | +0.34(+6.20%) |
Jul 06, 2023 | 5.530 | 5.530 | 5.388 | 5.480 | 671,263 | -0.16(-2.84%) |
Jul 05, 2023 | 5.510 | 5.690 | 5.410 | 5.640 | 844,814 | +0.14(+2.55%) |
Jul 03, 2023 | 5.400 | 5.580 | 5.400 | 5.500 | 387,052 | +0.10(+1.85%) |
Jun 30, 2023 | 5.490 | 5.540 | 5.400 | 5.400 | 749,423 | -0.06(-1.10%) |
Jun 29, 2023 | 5.490 | 5.740 | 5.405 | 5.460 | 1,022,895 | -0.01(-0.18%) |
Jun 28, 2023 | 5.560 | 5.680 | 5.470 | 5.470 | 1,455,515 | -0.16(-2.84%) |
Jun 27, 2023 | 5.250 | 5.660 | 5.230 | 5.630 | 1,565,612 | +0.40(+7.65%) |
Jun 26, 2023 | 5.180 | 5.300 | 5.110 | 5.230 | 1,339,546 | +0.07(+1.36%) |
Jun 23, 2023 | 5.100 | 5.210 | 4.970 | 5.160 | 6,293,031 | -0.04(-0.77%) |
Jun 22, 2023 | 5.100 | 5.290 | 5.030 | 5.200 | 900,727 | +0.04(+0.78%) |
Jun 21, 2023 | 5.300 | 5.345 | 5.074 | 5.160 | 1,467,065 | -0.22(-4.09%) |
Jun 20, 2023 | 5.310 | 5.400 | 5.185 | 5.380 | 1,892,378 | +0.10(+1.89%) |
Jun 16, 2023 | 5.600 | 5.610 | 5.220 | 5.280 | 3,650,014 | -0.24(-4.35%) |