Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.620 | 5.690 | 5.560 | 5.630 | 106,302 | +0.03(+0.54%) |
Aug 30, 2023 | 5.530 | 5.630 | 5.480 | 5.600 | 87,514 | +0.12(+2.19%) |
Aug 29, 2023 | 5.430 | 5.510 | 5.330 | 5.480 | 99,044 | +0.07(+1.29%) |
Aug 28, 2023 | 5.430 | 5.430 | 5.330 | 5.410 | 63,328 | +0.07(+1.31%) |
Aug 25, 2023 | 5.230 | 5.350 | 5.200 | 5.340 | 87,169 | +0.17(+3.29%) |
Aug 24, 2023 | 5.280 | 5.300 | 5.170 | 5.170 | 113,571 | -0.14(-2.64%) |
Aug 23, 2023 | 5.360 | 5.450 | 5.260 | 5.310 | 114,293 | -0.11(-2.03%) |
Aug 22, 2023 | 5.450 | 5.460 | 5.350 | 5.420 | 99,664 | -0.01(-0.18%) |
Aug 21, 2023 | 5.500 | 5.540 | 5.380 | 5.430 | 79,564 | -0.06(-1.09%) |
Aug 18, 2023 | 5.460 | 5.550 | 5.460 | 5.490 | 45,777 | -0.05(-0.90%) |
Aug 17, 2023 | 5.460 | 5.580 | 5.380 | 5.540 | 111,530 | +0.14(+2.59%) |
Aug 16, 2023 | 5.510 | 5.590 | 5.400 | 5.400 | 127,738 | -0.11(-2.00%) |
Aug 15, 2023 | 5.610 | 5.650 | 5.460 | 5.510 | 128,111 | -0.19(-3.33%) |
Aug 14, 2023 | 5.630 | 5.800 | 5.630 | 5.700 | 90,424 | -0.02(-0.35%) |
Aug 11, 2023 | 5.660 | 5.770 | 5.650 | 5.720 | 83,199 | +0.04(+0.70%) |
Aug 10, 2023 | 5.820 | 5.840 | 5.610 | 5.680 | 268,658 | -0.13(-2.24%) |
Aug 09, 2023 | 5.960 | 6.100 | 5.800 | 5.810 | 471,463 | -0.27(-4.44%) |
Aug 08, 2023 | 5.800 | 6.080 | 5.760 | 6.080 | 292,959 | +0.20(+3.40%) |
Aug 04, 2023 | 5.880 | 0 | +0.09(+1.55%) | |||
Aug 03, 2023 | 5.800 | 5.910 | 5.770 | 5.790 | 130,267 | -0.04(-0.69%) |
Aug 02, 2023 | 5.920 | 5.940 | 5.740 | 5.830 | 116,629 | -0.16(-2.67%) |
Aug 01, 2023 | 6.030 | 6.070 | 5.850 | 5.990 | 164,675 | -0.11(-1.80%) |
Jul 31, 2023 | 6.010 | 6.110 | 5.990 | 6.100 | 221,048 | +0.13(+2.18%) |
Jul 28, 2023 | 5.910 | 6.000 | 5.880 | 5.970 | 90,142 | +0.05(+0.84%) |
Jul 27, 2023 | 5.950 | 6.040 | 5.870 | 5.920 | 235,706 | -0.06(-1.00%) |
Jul 26, 2023 | 5.950 | 5.990 | 5.880 | 5.980 | 71,177 | +0.00(+0.00%) |
Jul 25, 2023 | 5.970 | 6.000 | 5.900 | 5.980 | 111,780 | +0.00(+0.00%) |
Jul 24, 2023 | 5.810 | 6.000 | 5.790 | 5.980 | 168,438 | +0.18(+3.10%) |
Jul 21, 2023 | 5.790 | 5.820 | 5.750 | 5.800 | 155,287 | +0.12(+2.11%) |
Jul 20, 2023 | 5.800 | 5.800 | 5.610 | 5.680 | 95,620 | -0.01(-0.18%) |
Jul 19, 2023 | 5.580 | 5.790 | 5.580 | 5.690 | 200,204 | +0.15(+2.71%) |
Jul 18, 2023 | 5.380 | 5.580 | 5.350 | 5.540 | 172,105 | +0.20(+3.75%) |
Jul 17, 2023 | 5.340 | 5.420 | 5.320 | 5.340 | 83,441 | -0.01(-0.19%) |
Jul 14, 2023 | 5.460 | 5.470 | 5.280 | 5.350 | 117,685 | -0.16(-2.90%) |
Jul 13, 2023 | 5.480 | 5.540 | 5.360 | 5.510 | 134,204 | +0.04(+0.73%) |
Jul 12, 2023 | 5.540 | 5.590 | 5.440 | 5.470 | 155,095 | -0.09(-1.62%) |
Jul 11, 2023 | 5.440 | 5.600 | 5.430 | 5.560 | 152,807 | +0.07(+1.28%) |
Jul 10, 2023 | 5.540 | 5.610 | 5.380 | 5.490 | 193,528 | -0.02(-0.36%) |
Jul 07, 2023 | 5.290 | 5.550 | 5.270 | 5.510 | 149,408 | +0.23(+4.36%) |
Jul 06, 2023 | 5.360 | 5.440 | 5.230 | 5.280 | 106,104 | -0.16(-2.94%) |
Jul 05, 2023 | 5.550 | 5.550 | 5.400 | 5.440 | 63,294 | -0.02(-0.37%) |
Jul 04, 2023 | 5.400 | 5.530 | 5.400 | 5.460 | 38,064 | -0.01(-0.18%) |
Jun 30, 2023 | 5.470 | 0 | +0.08(+1.48%) | |||
Jun 29, 2023 | 5.300 | 5.430 | 5.290 | 5.390 | 76,634 | +0.17(+3.26%) |
Jun 28, 2023 | 5.260 | 5.260 | 5.130 | 5.220 | 83,646 | +0.06(+1.16%) |
Jun 27, 2023 | 5.160 | 5.180 | 5.090 | 5.160 | 178,733 | -0.02(-0.39%) |
Jun 26, 2023 | 5.140 | 5.270 | 5.140 | 5.180 | 142,712 | +0.03(+0.58%) |
Jun 23, 2023 | 5.200 | 5.220 | 5.080 | 5.150 | 183,109 | -0.09(-1.72%) |
Jun 22, 2023 | 5.320 | 5.320 | 5.220 | 5.240 | 124,520 | -0.21(-3.85%) |
Jun 21, 2023 | 5.360 | 5.470 | 5.320 | 5.450 | 73,652 | +0.09(+1.68%) |
Jun 20, 2023 | 5.420 | 5.440 | 5.280 | 5.360 | 182,734 | -0.11(-2.01%) |
Jun 19, 2023 | 5.400 | 5.510 | 5.340 | 5.470 | 64,090 | +0.05(+0.92%) |
Jun 16, 2023 | 5.420 | 5.440 | 5.330 | 5.420 | 153,620 | -0.01(-0.18%) |
Jun 15, 2023 | 5.520 | 5.570 | 5.430 | 5.430 | 112,170 | -0.08(-1.45%) |
Jun 14, 2023 | 5.610 | 5.610 | 5.380 | 5.510 | 135,179 | -0.03(-0.54%) |
Jun 13, 2023 | 5.600 | 5.690 | 5.490 | 5.540 | 117,109 | +0.00(+0.00%) |
Jun 12, 2023 | 5.590 | 5.630 | 5.420 | 5.540 | 149,499 | -0.18(-3.15%) |
Jun 09, 2023 | 5.730 | 5.810 | 5.670 | 5.720 | 160,278 | -0.04(-0.69%) |
Jun 08, 2023 | 5.890 | 5.890 | 5.620 | 5.760 | 179,777 | -0.12(-2.04%) |
Jun 07, 2023 | 5.880 | 5.990 | 5.840 | 5.880 | 175,183 | +0.03(+0.51%) |
Jun 06, 2023 | 5.820 | 5.850 | 5.740 | 5.850 | 132,249 | -0.11(-1.85%) |
Jun 05, 2023 | 6.010 | 6.060 | 5.870 | 5.960 | 237,246 | +0.02(+0.34%) |
Jun 02, 2023 | 5.740 | 5.970 | 5.740 | 5.940 | 312,629 | +0.25(+4.39%) |