Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.960 | 6.010 | 5.905 | 5.980 | 505,853 | +0.04(+0.67%) |
Aug 30, 2023 | 5.920 | 6.010 | 5.920 | 5.940 | 719,749 | +0.03(+0.51%) |
Aug 29, 2023 | 5.900 | 5.960 | 5.854 | 5.910 | 627,627 | -0.01(-0.17%) |
Aug 28, 2023 | 5.980 | 5.980 | 5.870 | 5.920 | 590,376 | +0.00(+0.00%) |
Aug 25, 2023 | 6.000 | 6.040 | 5.875 | 5.920 | 1,118,824 | -0.04(-0.67%) |
Aug 24, 2023 | 5.850 | 5.980 | 5.845 | 5.960 | 976,864 | +0.06(+1.02%) |
Aug 23, 2023 | 5.540 | 6.040 | 5.480 | 5.900 | 2,211,842 | +0.34(+6.12%) |
Aug 22, 2023 | 5.460 | 5.560 | 5.390 | 5.560 | 817,643 | +0.13(+2.39%) |
Aug 21, 2023 | 5.580 | 5.805 | 5.420 | 5.430 | 1,180,278 | -0.15(-2.69%) |
Aug 18, 2023 | 5.300 | 5.670 | 5.300 | 5.580 | 951,753 | +0.28(+5.28%) |
Aug 17, 2023 | 5.270 | 5.330 | 5.260 | 5.300 | 464,648 | +0.07(+1.34%) |
Aug 16, 2023 | 5.200 | 5.319 | 5.190 | 5.230 | 380,604 | +0.05(+0.97%) |
Aug 15, 2023 | 5.100 | 5.200 | 5.080 | 5.180 | 249,387 | +0.01(+0.19%) |
Aug 14, 2023 | 5.190 | 5.230 | 5.100 | 5.170 | 412,316 | -0.04(-0.77%) |
Aug 11, 2023 | 5.210 | 5.210 | 5.165 | 5.210 | 388,972 | +0.00(+0.00%) |
Aug 10, 2023 | 5.300 | 5.370 | 5.200 | 5.210 | 520,908 | -0.08(-1.51%) |
Aug 09, 2023 | 5.290 | 5.360 | 5.270 | 5.290 | 446,656 | +0.00(+0.00%) |
Aug 08, 2023 | 5.080 | 5.299 | 5.060 | 5.290 | 889,599 | +0.14(+2.72%) |
Aug 07, 2023 | 5.270 | 5.375 | 5.135 | 5.150 | 585,981 | -0.11(-2.09%) |
Aug 04, 2023 | 5.350 | 5.420 | 5.215 | 5.260 | 468,921 | -0.09(-1.68%) |
Aug 03, 2023 | 5.280 | 5.450 | 5.280 | 5.350 | 519,294 | +0.08(+1.52%) |
Aug 02, 2023 | 5.240 | 5.515 | 4.990 | 5.270 | 828,215 | -0.30(-5.39%) |
Aug 01, 2023 | 5.510 | 5.570 | 5.460 | 5.570 | 964,063 | +0.05(+0.91%) |
Jul 31, 2023 | 5.550 | 5.640 | 5.500 | 5.520 | 810,522 | +0.02(+0.36%) |
Jul 28, 2023 | 5.420 | 5.520 | 5.410 | 5.500 | 316,275 | +0.09(+1.66%) |
Jul 27, 2023 | 5.530 | 5.550 | 5.290 | 5.410 | 821,013 | -0.11(-1.99%) |
Jul 26, 2023 | 5.470 | 5.710 | 5.470 | 5.520 | 1,152,506 | +0.02(+0.36%) |
Jul 25, 2023 | 5.480 | 5.590 | 5.400 | 5.500 | 741,220 | +0.02(+0.36%) |
Jul 24, 2023 | 5.360 | 5.500 | 5.320 | 5.480 | 677,808 | +0.15(+2.81%) |
Jul 21, 2023 | 5.340 | 5.435 | 5.305 | 5.330 | 618,605 | +0.03(+0.57%) |
Jul 20, 2023 | 5.360 | 5.380 | 5.271 | 5.300 | 734,676 | -0.03(-0.56%) |
Jul 19, 2023 | 5.320 | 5.370 | 5.260 | 5.330 | 616,754 | -0.02(-0.37%) |
Jul 18, 2023 | 5.370 | 5.470 | 5.315 | 5.350 | 584,543 | -0.01(-0.19%) |
Jul 17, 2023 | 5.250 | 5.405 | 5.200 | 5.360 | 1,008,620 | +0.10(+1.90%) |
Jul 14, 2023 | 5.240 | 5.280 | 5.180 | 5.260 | 309,932 | -0.01(-0.19%) |
Jul 13, 2023 | 5.320 | 5.330 | 5.200 | 5.270 | 350,165 | -0.07(-1.31%) |
Jul 12, 2023 | 5.460 | 5.480 | 5.330 | 5.340 | 405,575 | -0.02(-0.37%) |
Jul 11, 2023 | 5.320 | 5.410 | 5.250 | 5.360 | 564,514 | +0.07(+1.32%) |
Jul 10, 2023 | 5.290 | 5.440 | 5.210 | 5.290 | 555,824 | +0.00(+0.00%) |
Jul 07, 2023 | 5.110 | 5.325 | 5.070 | 5.290 | 1,754,275 | +0.20(+3.93%) |
Jul 06, 2023 | 5.140 | 5.170 | 5.010 | 5.090 | 429,971 | -0.10(-1.93%) |
Jul 05, 2023 | 5.250 | 5.250 | 5.110 | 5.190 | 459,351 | -0.03(-0.57%) |
Jul 03, 2023 | 5.260 | 5.300 | 5.190 | 5.220 | 253,140 | -0.01(-0.19%) |
Jun 30, 2023 | 5.450 | 5.450 | 5.220 | 5.230 | 947,265 | -0.18(-3.33%) |
Jun 29, 2023 | 5.300 | 5.450 | 5.270 | 5.410 | 1,018,525 | +0.14(+2.66%) |
Jun 28, 2023 | 5.040 | 5.290 | 5.000 | 5.270 | 1,199,288 | +0.21(+4.15%) |
Jun 27, 2023 | 4.880 | 5.060 | 4.870 | 5.060 | 722,029 | +0.23(+4.76%) |
Jun 26, 2023 | 4.800 | 4.910 | 4.745 | 4.830 | 531,265 | +0.05(+1.05%) |
Jun 23, 2023 | 4.710 | 4.870 | 4.610 | 4.780 | 2,364,455 | -0.03(-0.62%) |
Jun 22, 2023 | 4.720 | 4.810 | 4.660 | 4.810 | 517,171 | +0.03(+0.63%) |
Jun 21, 2023 | 4.600 | 4.860 | 4.570 | 4.780 | 718,162 | +0.15(+3.24%) |
Jun 20, 2023 | 4.540 | 5.005 | 4.540 | 4.630 | 1,918,459 | +0.09(+1.98%) |
Jun 16, 2023 | 4.450 | 4.550 | 4.410 | 4.540 | 1,998,572 | +0.05(+1.11%) |
Jun 15, 2023 | 4.210 | 4.490 | 4.210 | 4.490 | 888,753 | +0.29(+6.90%) |
Jun 14, 2023 | 4.210 | 4.295 | 4.150 | 4.200 | 428,328 | +0.03(+0.72%) |
Jun 13, 2023 | 4.210 | 4.320 | 4.150 | 4.170 | 448,114 | +0.06(+1.46%) |
Jun 12, 2023 | 4.100 | 4.210 | 4.085 | 4.110 | 431,281 | -0.11(-2.61%) |
Jun 09, 2023 | 4.290 | 4.305 | 4.210 | 4.220 | 352,774 | -0.16(-3.65%) |
Jun 08, 2023 | 4.350 | 4.435 | 4.310 | 4.380 | 308,507 | -0.02(-0.45%) |
Jun 07, 2023 | 4.290 | 4.465 | 4.275 | 4.400 | 476,311 | +0.14(+3.29%) |
Jun 06, 2023 | 4.050 | 4.280 | 4.050 | 4.260 | 397,972 | +0.14(+3.40%) |
Jun 05, 2023 | 4.130 | 4.200 | 4.035 | 4.120 | 323,268 | -0.01(-0.24%) |
Jun 02, 2023 | 3.840 | 4.140 | 3.750 | 4.130 | 842,572 | +0.46(+12.53%) |