Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.020 | 6.076 | 5.993 | 6.057 | 396,025 | +0.06(+0.92%) |
Sep 28, 2023 | 5.919 | 6.057 | 5.919 | 6.002 | 388,230 | +0.07(+1.24%) |
Sep 27, 2023 | 5.892 | 5.956 | 5.892 | 5.928 | 250,644 | +0.06(+1.10%) |
Sep 26, 2023 | 5.910 | 5.956 | 5.855 | 5.864 | 430,345 | -0.06(-0.93%) |
Sep 25, 2023 | 5.938 | 5.938 | 5.915 | 5.919 | 366,693 | -0.02(-0.31%) |
Sep 22, 2023 | 5.910 | 5.974 | 5.892 | 5.938 | 258,089 | +0.05(+0.78%) |
Sep 21, 2023 | 5.974 | 5.974 | 5.882 | 5.892 | 426,727 | -0.09(-1.54%) |
Sep 20, 2023 | 6.011 | 6.039 | 5.974 | 5.984 | 264,059 | +0.01(+0.15%) |
Sep 19, 2023 | 5.984 | 6.030 | 5.970 | 5.974 | 298,694 | +0.01(+0.15%) |
Sep 18, 2023 | 5.956 | 6.011 | 5.938 | 5.965 | 451,178 | +0.02(+0.31%) |
Sep 15, 2023 | 5.919 | 5.947 | 5.827 | 5.947 | 908,364 | -0.01(-0.15%) |
Sep 14, 2023 | 5.974 | 5.983 | 5.911 | 5.956 | 571,718 | +0.01(+0.15%) |
Sep 13, 2023 | 5.956 | 5.965 | 5.911 | 5.947 | 310,603 | +0.02(+0.30%) |
Sep 12, 2023 | 5.911 | 5.974 | 5.911 | 5.929 | 353,171 | +0.03(+0.45%) |
Sep 11, 2023 | 5.938 | 5.996 | 5.889 | 5.902 | 469,303 | +0.01(+0.15%) |
Sep 08, 2023 | 5.885 | 5.907 | 5.840 | 5.894 | 418,413 | +0.02(+0.30%) |
Sep 07, 2023 | 5.778 | 5.885 | 5.742 | 5.876 | 287,714 | +0.11(+1.85%) |
Sep 06, 2023 | 5.885 | 5.902 | 5.760 | 5.769 | 285,001 | -0.11(-1.82%) |
Sep 05, 2023 | 5.974 | 5.974 | 5.862 | 5.876 | 454,575 | -0.12(-2.08%) |
Sep 01, 2023 | 5.947 | 6.009 | 5.938 | 6.001 | 380,490 | +0.10(+1.66%) |
Aug 31, 2023 | 5.902 | 5.929 | 5.898 | 5.902 | 338,841 | -0.01(-0.15%) |
Aug 30, 2023 | 5.885 | 5.956 | 5.885 | 5.911 | 235,022 | +0.02(+0.30%) |
Aug 29, 2023 | 5.867 | 5.902 | 5.858 | 5.894 | 380,064 | +0.04(+0.76%) |
Aug 28, 2023 | 5.822 | 5.885 | 5.822 | 5.849 | 222,533 | +0.04(+0.61%) |
Aug 25, 2023 | 5.822 | 5.840 | 5.769 | 5.813 | 268,723 | +0.02(+0.31%) |
Aug 24, 2023 | 5.822 | 5.876 | 5.795 | 5.795 | 202,401 | -0.01(-0.15%) |
Aug 23, 2023 | 5.715 | 5.840 | 5.715 | 5.804 | 332,154 | +0.08(+1.40%) |
Aug 22, 2023 | 5.831 | 5.858 | 5.720 | 5.724 | 408,526 | -0.10(-1.68%) |
Aug 21, 2023 | 5.885 | 5.894 | 5.813 | 5.822 | 270,080 | -0.05(-0.91%) |
Aug 18, 2023 | 5.894 | 5.898 | 5.813 | 5.876 | 754,861 | +0.03(+0.46%) |
Aug 17, 2023 | 5.974 | 5.996 | 5.840 | 5.849 | 616,747 | -0.07(-1.20%) |
Aug 16, 2023 | 5.974 | 6.027 | 5.902 | 5.920 | 457,481 | -0.04(-0.75%) |
Aug 15, 2023 | 5.965 | 6.018 | 5.934 | 5.965 | 706,130 | -0.12(-1.91%) |
Aug 14, 2023 | 6.215 | 6.215 | 6.045 | 6.081 | 660,542 | -0.02(-0.29%) |
Aug 11, 2023 | 6.197 | 6.259 | 6.081 | 6.099 | 633,174 | -0.07(-1.16%) |
Aug 10, 2023 | 6.090 | 6.304 | 6.036 | 6.170 | 1,708,772 | +0.23(+3.90%) |
Aug 09, 2023 | 5.974 | 6.009 | 5.929 | 5.938 | 286,106 | -0.02(-0.30%) |
Aug 08, 2023 | 5.974 | 5.974 | 5.894 | 5.956 | 354,240 | -0.03(-0.45%) |
Aug 07, 2023 | 6.018 | 6.027 | 5.948 | 5.983 | 620,288 | +0.07(+1.21%) |
Aug 04, 2023 | 5.840 | 5.911 | 5.795 | 5.911 | 443,279 | +0.08(+1.38%) |
Aug 03, 2023 | 5.831 | 5.867 | 5.769 | 5.831 | 319,714 | -0.01(-0.15%) |
Aug 02, 2023 | 5.858 | 5.911 | 5.831 | 5.840 | 291,018 | -0.04(-0.76%) |
Aug 01, 2023 | 5.867 | 5.929 | 5.840 | 5.885 | 403,194 | +0.00(+0.00%) |
Jul 31, 2023 | 5.885 | 5.920 | 5.858 | 5.885 | 502,213 | +0.03(+0.46%) |
Jul 28, 2023 | 5.822 | 5.858 | 5.787 | 5.858 | 640,876 | +0.11(+1.86%) |
Jul 27, 2023 | 5.804 | 5.831 | 5.742 | 5.751 | 347,788 | -0.04(-0.62%) |
Jul 26, 2023 | 5.733 | 5.822 | 5.724 | 5.787 | 423,542 | +0.09(+1.56%) |
Jul 25, 2023 | 5.715 | 5.755 | 5.671 | 5.697 | 463,306 | -0.02(-0.31%) |
Jul 24, 2023 | 5.688 | 5.746 | 5.662 | 5.715 | 307,563 | +0.05(+0.94%) |
Jul 21, 2023 | 5.680 | 5.697 | 5.617 | 5.662 | 308,398 | +0.03(+0.47%) |
Jul 20, 2023 | 5.662 | 5.675 | 5.586 | 5.635 | 507,350 | +0.03(+0.48%) |
Jul 19, 2023 | 5.662 | 5.688 | 5.608 | 5.608 | 506,350 | -0.02(-0.32%) |
Jul 18, 2023 | 5.573 | 5.648 | 5.559 | 5.626 | 467,828 | +0.04(+0.80%) |
Jul 17, 2023 | 5.501 | 5.626 | 5.483 | 5.581 | 414,922 | +0.05(+0.97%) |
Jul 14, 2023 | 5.546 | 5.573 | 5.501 | 5.528 | 622,990 | -0.02(-0.32%) |
Jul 13, 2023 | 5.537 | 5.559 | 5.470 | 5.546 | 388,488 | +0.01(+0.16%) |
Jul 12, 2023 | 5.510 | 5.537 | 5.488 | 5.537 | 341,044 | +0.07(+1.31%) |
Jul 11, 2023 | 5.412 | 5.483 | 5.412 | 5.466 | 289,209 | +0.05(+0.99%) |
Jul 10, 2023 | 5.448 | 5.448 | 5.385 | 5.412 | 269,746 | +0.04(+0.66%) |
Jul 07, 2023 | 5.323 | 5.412 | 5.314 | 5.376 | 253,796 | +0.06(+1.17%) |
Jul 06, 2023 | 5.350 | 5.350 | 5.252 | 5.314 | 293,263 | -0.04(-0.67%) |
Jul 05, 2023 | 5.305 | 5.350 | 5.260 | 5.350 | 401,854 | +0.04(+0.84%) |