Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.980 | 5.010 | 4.640 | 4.840 | 245,350 | -0.13(-2.62%) |
Sep 28, 2023 | 5.240 | 5.280 | 4.920 | 4.970 | 51,191 | -0.25(-4.79%) |
Sep 27, 2023 | 5.280 | 5.440 | 5.180 | 5.220 | 79,752 | -0.02(-0.38%) |
Sep 26, 2023 | 5.010 | 5.350 | 4.980 | 5.240 | 80,152 | +0.23(+4.59%) |
Sep 25, 2023 | 4.970 | 5.030 | 4.920 | 5.010 | 79,009 | +0.02(+0.40%) |
Sep 22, 2023 | 5.200 | 5.250 | 4.940 | 4.990 | 189,059 | -0.20(-3.85%) |
Sep 21, 2023 | 5.210 | 5.220 | 5.040 | 5.190 | 158,544 | -0.05(-0.95%) |
Sep 20, 2023 | 5.400 | 5.480 | 5.130 | 5.240 | 125,422 | -0.14(-2.60%) |
Sep 19, 2023 | 5.350 | 5.438 | 5.180 | 5.380 | 117,857 | +0.02(+0.37%) |
Sep 18, 2023 | 5.540 | 5.540 | 5.160 | 5.360 | 91,017 | -0.18(-3.25%) |
Sep 15, 2023 | 5.930 | 6.000 | 5.510 | 5.540 | 228,112 | -0.39(-6.58%) |
Sep 14, 2023 | 6.060 | 6.170 | 5.657 | 5.930 | 97,197 | -0.12(-1.98%) |
Sep 13, 2023 | 6.020 | 6.290 | 5.890 | 6.050 | 112,238 | +0.09(+1.51%) |
Sep 12, 2023 | 5.670 | 5.975 | 5.540 | 5.960 | 121,737 | +0.32(+5.58%) |
Sep 11, 2023 | 5.150 | 5.670 | 5.150 | 5.645 | 158,842 | +0.51(+10.04%) |
Sep 08, 2023 | 5.270 | 5.282 | 5.060 | 5.130 | 97,974 | -0.09(-1.72%) |
Sep 07, 2023 | 5.300 | 5.338 | 5.150 | 5.220 | 86,705 | -0.10(-1.88%) |
Sep 06, 2023 | 5.490 | 5.490 | 5.240 | 5.320 | 108,660 | -0.17(-3.10%) |
Sep 05, 2023 | 5.920 | 5.940 | 5.460 | 5.490 | 184,523 | -0.37(-6.31%) |
Sep 01, 2023 | 6.300 | 6.380 | 5.810 | 5.860 | 136,800 | -0.44(-6.98%) |
Aug 31, 2023 | 6.700 | 6.890 | 6.265 | 6.300 | 136,739 | -0.38(-5.69%) |
Aug 30, 2023 | 6.750 | 6.780 | 6.580 | 6.680 | 53,809 | -0.03(-0.45%) |
Aug 29, 2023 | 6.810 | 6.900 | 6.630 | 6.710 | 54,026 | -0.09(-1.32%) |
Aug 28, 2023 | 7.150 | 7.150 | 6.729 | 6.800 | 121,336 | -0.33(-4.63%) |
Aug 25, 2023 | 6.640 | 7.240 | 6.640 | 7.130 | 178,801 | +0.52(+7.87%) |
Aug 24, 2023 | 6.300 | 6.660 | 6.215 | 6.610 | 83,491 | +0.34(+5.42%) |
Aug 23, 2023 | 6.280 | 6.390 | 6.230 | 6.270 | 57,448 | +0.05(+0.80%) |
Aug 22, 2023 | 6.060 | 6.320 | 6.020 | 6.220 | 49,174 | +0.15(+2.47%) |
Aug 21, 2023 | 5.830 | 6.080 | 5.825 | 6.070 | 66,314 | +0.24(+4.12%) |
Aug 18, 2023 | 5.590 | 5.840 | 5.585 | 5.830 | 57,432 | +0.15(+2.64%) |
Aug 17, 2023 | 5.920 | 5.930 | 5.660 | 5.680 | 66,106 | -0.25(-4.22%) |
Aug 16, 2023 | 5.960 | 6.070 | 5.880 | 5.930 | 126,821 | -0.02(-0.34%) |
Aug 15, 2023 | 5.930 | 6.090 | 5.850 | 5.950 | 84,531 | +0.01(+0.17%) |
Aug 14, 2023 | 5.910 | 5.940 | 5.740 | 5.940 | 53,857 | +0.03(+0.51%) |
Aug 11, 2023 | 5.780 | 5.995 | 5.735 | 5.910 | 115,082 | +0.13(+2.25%) |
Aug 10, 2023 | 5.450 | 5.790 | 5.450 | 5.780 | 63,517 | +0.34(+6.25%) |
Aug 09, 2023 | 5.770 | 5.800 | 5.350 | 5.440 | 147,886 | -0.40(-6.85%) |
Aug 08, 2023 | 5.920 | 5.945 | 5.750 | 5.840 | 167,461 | -0.15(-2.50%) |
Aug 07, 2023 | 5.680 | 6.000 | 5.400 | 5.990 | 438,213 | +0.26(+4.54%) |
Aug 04, 2023 | 5.700 | 5.840 | 5.612 | 5.730 | 202,090 | +0.07(+1.24%) |
Aug 03, 2023 | 5.250 | 5.700 | 5.200 | 5.660 | 351,636 | +0.40(+7.60%) |
Aug 02, 2023 | 5.220 | 5.320 | 5.090 | 5.260 | 225,598 | +0.01(+0.19%) |
Aug 01, 2023 | 5.300 | 5.300 | 5.110 | 5.250 | 170,103 | -0.08(-1.50%) |
Jul 31, 2023 | 5.390 | 5.430 | 5.220 | 5.330 | 170,662 | -0.03(-0.56%) |
Jul 28, 2023 | 5.470 | 5.720 | 5.170 | 5.360 | 146,531 | -0.02(-0.37%) |
Jul 27, 2023 | 5.750 | 5.750 | 5.290 | 5.380 | 124,617 | -0.38(-6.60%) |
Jul 26, 2023 | 5.700 | 5.860 | 5.700 | 5.760 | 147,541 | +0.05(+0.88%) |
Jul 25, 2023 | 5.810 | 5.920 | 5.610 | 5.710 | 120,270 | -0.11(-1.89%) |
Jul 24, 2023 | 5.900 | 6.040 | 5.800 | 5.820 | 163,367 | -0.13(-2.18%) |
Jul 21, 2023 | 5.920 | 5.980 | 5.840 | 5.950 | 149,286 | +0.09(+1.54%) |
Jul 20, 2023 | 5.920 | 5.940 | 5.810 | 5.860 | 88,127 | -0.10(-1.68%) |
Jul 19, 2023 | 5.920 | 6.028 | 5.860 | 5.960 | 135,875 | +0.07(+1.19%) |
Jul 18, 2023 | 5.700 | 5.950 | 5.700 | 5.890 | 165,267 | +0.14(+2.43%) |
Jul 17, 2023 | 5.770 | 6.000 | 5.550 | 5.750 | 147,409 | +0.01(+0.17%) |
Jul 14, 2023 | 6.080 | 6.147 | 5.680 | 5.740 | 155,531 | -0.34(-5.59%) |
Jul 13, 2023 | 6.230 | 6.300 | 6.060 | 6.080 | 110,592 | -0.15(-2.41%) |
Jul 12, 2023 | 6.750 | 6.750 | 6.210 | 6.230 | 123,313 | -0.40(-6.03%) |
Jul 11, 2023 | 6.370 | 6.640 | 6.251 | 6.630 | 221,227 | +0.28(+4.41%) |
Jul 10, 2023 | 6.310 | 6.400 | 6.260 | 6.350 | 80,167 | +0.05(+0.79%) |
Jul 07, 2023 | 6.300 | 6.350 | 6.170 | 6.300 | 72,247 | -0.01(-0.16%) |
Jul 06, 2023 | 6.500 | 6.500 | 6.110 | 6.310 | 160,541 | -0.26(-3.96%) |
Jul 05, 2023 | 6.700 | 6.720 | 6.400 | 6.570 | 127,500 | -0.09(-1.35%) |