Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.720 | 5.840 | 5.680 | 5.840 | 20,210 | +0.12(+2.10%) |
Sep 28, 2023 | 5.690 | 5.765 | 5.665 | 5.720 | 125,911 | +0.08(+1.42%) |
Sep 27, 2023 | 5.770 | 5.790 | 5.640 | 5.640 | 16,214 | -0.13(-2.25%) |
Sep 26, 2023 | 5.840 | 5.840 | 5.740 | 5.770 | 12,047 | -0.06(-1.03%) |
Sep 25, 2023 | 5.790 | 5.870 | 5.810 | 5.830 | 11,403 | +0.04(+0.69%) |
Sep 22, 2023 | 5.790 | 5.860 | 5.680 | 5.790 | 17,043 | +0.01(+0.17%) |
Sep 21, 2023 | 5.820 | 5.840 | 5.760 | 5.780 | 13,052 | -0.02(-0.34%) |
Sep 20, 2023 | 5.780 | 5.890 | 5.780 | 5.800 | 11,680 | +0.04(+0.69%) |
Sep 19, 2023 | 5.920 | 5.970 | 5.760 | 5.760 | 62,385 | -0.13(-2.21%) |
Sep 18, 2023 | 6.120 | 6.140 | 5.880 | 5.890 | 83,337 | -0.24(-3.92%) |
Sep 15, 2023 | 5.960 | 6.205 | 5.860 | 6.130 | 311,808 | +0.18(+3.03%) |
Sep 14, 2023 | 5.840 | 6.020 | 5.840 | 5.950 | 38,693 | +0.10(+1.71%) |
Sep 13, 2023 | 5.960 | 6.030 | 5.810 | 5.850 | 59,155 | -0.09(-1.52%) |
Sep 12, 2023 | 6.060 | 6.060 | 5.900 | 5.940 | 30,433 | -0.09(-1.49%) |
Sep 11, 2023 | 6.080 | 6.080 | 5.980 | 6.030 | 18,580 | +0.01(+0.17%) |
Sep 08, 2023 | 6.040 | 6.150 | 6.020 | 6.020 | 24,571 | +0.03(+0.50%) |
Sep 07, 2023 | 5.860 | 6.000 | 5.850 | 5.990 | 24,895 | +0.18(+3.10%) |
Sep 06, 2023 | 5.880 | 5.880 | 5.790 | 5.810 | 18,438 | -0.05(-0.85%) |
Sep 05, 2023 | 5.970 | 6.060 | 5.720 | 5.860 | 27,783 | -0.14(-2.33%) |
Sep 01, 2023 | 5.910 | 6.070 | 5.880 | 6.000 | 23,696 | +0.11(+1.87%) |
Aug 31, 2023 | 6.010 | 6.040 | 5.890 | 5.890 | 30,031 | -0.12(-2.00%) |
Aug 30, 2023 | 6.010 | 6.040 | 5.950 | 6.010 | 9,006 | +0.01(+0.17%) |
Aug 29, 2023 | 6.060 | 6.080 | 5.990 | 6.000 | 17,627 | +0.01(+0.17%) |
Aug 28, 2023 | 6.010 | 6.085 | 5.975 | 5.990 | 11,910 | +0.03(+0.50%) |
Aug 25, 2023 | 6.070 | 6.070 | 5.940 | 5.960 | 12,939 | -0.09(-1.49%) |
Aug 24, 2023 | 6.050 | 6.110 | 6.000 | 6.050 | 19,453 | -0.02(-0.33%) |
Aug 23, 2023 | 6.010 | 6.100 | 5.960 | 6.070 | 21,535 | +0.09(+1.51%) |
Aug 22, 2023 | 6.100 | 6.100 | 5.980 | 5.980 | 6,863 | -0.12(-1.97%) |
Aug 21, 2023 | 6.150 | 6.150 | 6.060 | 6.100 | 12,024 | -0.03(-0.49%) |
Aug 18, 2023 | 6.130 | 6.175 | 6.110 | 6.130 | 20,449 | -0.03(-0.49%) |
Aug 17, 2023 | 6.000 | 6.200 | 5.990 | 6.160 | 28,593 | +0.18(+3.01%) |
Aug 16, 2023 | 6.020 | 6.060 | 5.895 | 5.980 | 129,422 | -0.02(-0.33%) |
Aug 15, 2023 | 6.170 | 6.190 | 6.000 | 6.000 | 24,239 | -0.16(-2.60%) |
Aug 14, 2023 | 6.200 | 6.240 | 6.050 | 6.160 | 22,076 | -0.02(-0.32%) |
Aug 11, 2023 | 6.150 | 6.260 | 6.050 | 6.180 | 46,564 | +0.03(+0.49%) |
Aug 10, 2023 | 6.090 | 6.160 | 6.065 | 6.150 | 38,938 | +0.07(+1.15%) |
Aug 09, 2023 | 6.100 | 6.140 | 6.050 | 6.080 | 29,388 | +0.00(+0.00%) |
Aug 08, 2023 | 6.050 | 6.100 | 5.970 | 6.080 | 56,347 | +0.03(+0.50%) |
Aug 07, 2023 | 6.080 | 6.110 | 6.000 | 6.050 | 66,254 | +0.00(+0.00%) |
Aug 04, 2023 | 5.980 | 6.180 | 5.980 | 6.050 | 36,862 | +0.09(+1.51%) |
Aug 03, 2023 | 5.880 | 6.005 | 5.870 | 5.960 | 130,801 | +0.08(+1.36%) |
Aug 02, 2023 | 5.880 | 5.900 | 5.875 | 5.880 | 19,562 | -0.02(-0.34%) |
Aug 01, 2023 | 5.940 | 5.940 | 5.890 | 5.900 | 21,098 | -0.04(-0.67%) |
Jul 31, 2023 | 5.930 | 5.960 | 5.890 | 5.940 | 28,120 | +0.03(+0.51%) |
Jul 28, 2023 | 5.870 | 6.030 | 5.851 | 5.910 | 348,582 | +0.05(+0.85%) |
Jul 27, 2023 | 5.810 | 5.925 | 5.680 | 5.860 | 73,144 | +0.17(+2.99%) |
Jul 26, 2023 | 5.740 | 5.740 | 5.620 | 5.690 | 631,035 | +0.09(+1.61%) |
Jul 25, 2023 | 5.610 | 5.699 | 5.540 | 5.600 | 21,232 | -0.02(-0.36%) |
Jul 24, 2023 | 5.630 | 5.660 | 5.600 | 5.620 | 25,486 | +0.03(+0.54%) |
Jul 21, 2023 | 5.690 | 5.700 | 5.510 | 5.590 | 54,393 | -0.05(-0.89%) |
Jul 20, 2023 | 5.660 | 5.705 | 5.610 | 5.640 | 46,398 | +0.01(+0.18%) |
Jul 19, 2023 | 5.500 | 5.670 | 5.500 | 5.630 | 37,244 | +0.13(+2.36%) |
Jul 18, 2023 | 5.610 | 5.660 | 5.480 | 5.500 | 75,226 | -0.08(-1.43%) |
Jul 17, 2023 | 5.660 | 5.700 | 5.570 | 5.580 | 47,758 | -0.07(-1.24%) |
Jul 14, 2023 | 5.690 | 5.700 | 5.640 | 5.650 | 24,821 | +0.00(+0.00%) |
Jul 13, 2023 | 5.700 | 5.710 | 5.640 | 5.650 | 20,881 | +0.00(+0.00%) |
Jul 12, 2023 | 5.710 | 5.735 | 5.630 | 5.650 | 22,698 | +0.03(+0.53%) |
Jul 11, 2023 | 5.630 | 5.680 | 5.590 | 5.620 | 16,736 | +0.03(+0.54%) |
Jul 10, 2023 | 5.630 | 5.635 | 5.500 | 5.590 | 17,354 | -0.05(-0.89%) |
Jul 07, 2023 | 5.590 | 5.720 | 5.460 | 5.640 | 190,234 | +0.16(+2.92%) |
Jul 06, 2023 | 5.390 | 5.530 | 5.360 | 5.480 | 25,052 | +0.13(+2.43%) |
Jul 05, 2023 | 5.490 | 5.500 | 5.310 | 5.350 | 16,977 | -0.15(-2.73%) |