Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.550 | 5.650 | 5.430 | 5.450 | 39,080 | -0.09(-1.62%) |
Sep 28, 2023 | 5.550 | 5.830 | 5.500 | 5.540 | 32,255 | +0.04(+0.73%) |
Sep 27, 2023 | 5.380 | 5.605 | 5.340 | 5.500 | 34,149 | +0.13(+2.42%) |
Sep 26, 2023 | 5.340 | 5.430 | 5.340 | 5.370 | 49,208 | -0.06(-1.10%) |
Sep 25, 2023 | 5.450 | 5.510 | 5.410 | 5.430 | 82,091 | +0.00(+0.00%) |
Sep 22, 2023 | 5.500 | 5.550 | 5.425 | 5.430 | 83,378 | -0.11(-1.99%) |
Sep 21, 2023 | 5.390 | 5.590 | 5.350 | 5.540 | 38,013 | +0.16(+2.97%) |
Sep 20, 2023 | 5.460 | 5.590 | 5.360 | 5.380 | 49,065 | -0.12(-2.18%) |
Sep 19, 2023 | 5.370 | 5.749 | 5.370 | 5.500 | 63,888 | +0.07(+1.29%) |
Sep 18, 2023 | 5.700 | 5.720 | 5.390 | 5.430 | 39,790 | -0.20(-3.55%) |
Sep 15, 2023 | 5.570 | 5.850 | 5.490 | 5.630 | 301,158 | +0.05(+0.90%) |
Sep 14, 2023 | 5.510 | 5.689 | 5.370 | 5.580 | 63,004 | +0.14(+2.57%) |
Sep 13, 2023 | 5.440 | 5.570 | 5.370 | 5.440 | 51,136 | +0.04(+0.74%) |
Sep 12, 2023 | 5.300 | 5.480 | 5.300 | 5.400 | 23,877 | +0.08(+1.50%) |
Sep 11, 2023 | 5.290 | 5.417 | 5.240 | 5.320 | 63,004 | +0.08(+1.53%) |
Sep 08, 2023 | 5.270 | 5.310 | 5.075 | 5.240 | 50,839 | +0.02(+0.38%) |
Sep 07, 2023 | 5.320 | 5.330 | 5.130 | 5.220 | 163,251 | -0.11(-2.06%) |
Sep 06, 2023 | 5.190 | 5.407 | 5.100 | 5.330 | 85,763 | +0.07(+1.33%) |
Sep 05, 2023 | 5.380 | 5.530 | 5.095 | 5.260 | 123,683 | -0.12(-2.23%) |
Sep 01, 2023 | 5.390 | 5.560 | 5.350 | 5.380 | 28,222 | +0.04(+0.75%) |
Aug 31, 2023 | 5.470 | 5.470 | 5.285 | 5.340 | 50,763 | -0.13(-2.38%) |
Aug 30, 2023 | 5.550 | 5.550 | 5.430 | 5.470 | 23,295 | -0.03(-0.55%) |
Aug 29, 2023 | 5.400 | 5.520 | 5.400 | 5.500 | 23,815 | +0.08(+1.48%) |
Aug 28, 2023 | 5.450 | 5.475 | 5.400 | 5.420 | 37,287 | -0.03(-0.55%) |
Aug 25, 2023 | 5.550 | 5.550 | 5.370 | 5.450 | 41,755 | -0.04(-0.73%) |
Aug 24, 2023 | 5.600 | 5.700 | 5.470 | 5.490 | 65,274 | -0.11(-1.96%) |
Aug 23, 2023 | 5.560 | 5.704 | 5.560 | 5.600 | 57,435 | -0.02(-0.36%) |
Aug 22, 2023 | 5.650 | 5.660 | 5.500 | 5.620 | 60,846 | -0.02(-0.35%) |
Aug 21, 2023 | 5.670 | 5.670 | 5.510 | 5.640 | 64,243 | -0.06(-1.05%) |
Aug 18, 2023 | 5.570 | 5.770 | 5.570 | 5.700 | 41,252 | +0.07(+1.24%) |
Aug 17, 2023 | 5.850 | 5.850 | 5.570 | 5.630 | 67,885 | -0.18(-3.10%) |
Aug 16, 2023 | 5.670 | 5.950 | 5.670 | 5.810 | 84,485 | +0.15(+2.65%) |
Aug 15, 2023 | 5.690 | 5.710 | 5.400 | 5.660 | 107,945 | -0.05(-0.88%) |
Aug 14, 2023 | 5.650 | 5.780 | 5.550 | 5.710 | 83,547 | +0.09(+1.60%) |
Aug 11, 2023 | 5.500 | 5.720 | 5.500 | 5.620 | 58,763 | +0.12(+2.18%) |
Aug 10, 2023 | 5.400 | 5.550 | 5.350 | 5.500 | 139,605 | +0.13(+2.42%) |
Aug 09, 2023 | 5.330 | 5.460 | 5.315 | 5.370 | 154,414 | +0.05(+0.94%) |
Aug 08, 2023 | 5.400 | 5.407 | 5.150 | 5.320 | 183,258 | -0.05(-0.93%) |
Aug 07, 2023 | 5.600 | 5.650 | 5.290 | 5.370 | 171,302 | -0.22(-3.94%) |
Aug 04, 2023 | 6.100 | 6.130 | 5.480 | 5.590 | 172,381 | -0.53(-8.66%) |
Aug 03, 2023 | 7.000 | 7.430 | 5.970 | 6.120 | 344,665 | -1.62(-20.93%) |
Aug 02, 2023 | 7.760 | 7.810 | 7.610 | 7.740 | 77,391 | -0.05(-0.64%) |
Aug 01, 2023 | 7.760 | 7.825 | 7.710 | 7.790 | 132,008 | +0.05(+0.65%) |
Jul 31, 2023 | 7.400 | 7.760 | 7.360 | 7.740 | 61,507 | +0.34(+4.59%) |
Jul 28, 2023 | 7.600 | 7.600 | 7.350 | 7.400 | 39,009 | -0.07(-0.94%) |
Jul 27, 2023 | 7.760 | 7.760 | 7.400 | 7.470 | 49,293 | -0.22(-2.86%) |
Jul 26, 2023 | 7.690 | 7.800 | 7.580 | 7.690 | 72,965 | -0.05(-0.65%) |
Jul 25, 2023 | 7.610 | 7.750 | 7.590 | 7.740 | 70,740 | -0.03(-0.39%) |
Jul 24, 2023 | 7.800 | 7.920 | 7.710 | 7.770 | 121,071 | -0.03(-0.38%) |
Jul 21, 2023 | 7.840 | 7.910 | 7.700 | 7.800 | 106,512 | +0.03(+0.39%) |
Jul 20, 2023 | 7.740 | 7.870 | 7.680 | 7.770 | 51,888 | +0.05(+0.65%) |
Jul 19, 2023 | 7.880 | 7.940 | 7.670 | 7.720 | 89,518 | -0.08(-1.03%) |
Jul 18, 2023 | 7.770 | 7.930 | 7.750 | 7.800 | 89,302 | +0.11(+1.43%) |
Jul 17, 2023 | 7.750 | 7.820 | 7.610 | 7.690 | 97,837 | -0.08(-1.03%) |
Jul 14, 2023 | 7.710 | 7.790 | 7.569 | 7.770 | 72,583 | +0.03(+0.39%) |
Jul 13, 2023 | 7.740 | 7.790 | 7.660 | 7.740 | 67,532 | -0.01(-0.13%) |
Jul 12, 2023 | 7.970 | 7.970 | 7.720 | 7.750 | 75,220 | -0.11(-1.40%) |
Jul 11, 2023 | 7.800 | 7.945 | 7.740 | 7.860 | 94,008 | +0.04(+0.51%) |
Jul 10, 2023 | 7.740 | 7.890 | 7.640 | 7.820 | 106,616 | +0.06(+0.77%) |
Jul 07, 2023 | 7.880 | 7.925 | 7.740 | 7.760 | 206,921 | -0.14(-1.77%) |
Jul 06, 2023 | 7.720 | 7.900 | 7.620 | 7.900 | 136,772 | +0.18(+2.33%) |
Jul 05, 2023 | 7.970 | 7.990 | 7.662 | 7.720 | 129,108 | -0.14(-1.78%) |