Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.090 | 7.770 | 6.960 | 7.570 | 1,115,926 | +0.15(+2.02%) |
Sep 28, 2023 | 7.570 | 7.800 | 7.420 | 7.420 | 1,706,254 | -0.12(-1.59%) |
Sep 27, 2023 | 7.100 | 7.780 | 7.100 | 7.540 | 1,733,081 | +0.54(+7.71%) |
Sep 26, 2023 | 6.630 | 7.000 | 6.590 | 7.000 | 917,432 | +0.56(+8.70%) |
Sep 25, 2023 | 6.300 | 6.560 | 6.445 | 6.440 | 634,543 | +0.20(+3.21%) |
Sep 22, 2023 | 6.000 | 6.240 | 5.860 | 6.240 | 1,182,615 | +0.05(+0.81%) |
Sep 21, 2023 | 6.070 | 6.250 | 5.970 | 6.190 | 1,224,594 | +0.50(+8.79%) |
Sep 20, 2023 | 5.850 | 5.850 | 5.450 | 5.690 | 880,223 | -0.16(-2.74%) |
Sep 19, 2023 | 5.630 | 5.921 | 5.600 | 5.850 | 590,782 | +0.21(+3.63%) |
Sep 18, 2023 | 5.630 | 5.860 | 5.575 | 5.645 | 753,711 | +0.01(+0.27%) |
Sep 15, 2023 | 5.800 | 5.830 | 5.530 | 5.630 | 2,196,406 | -0.42(-6.94%) |
Sep 14, 2023 | 6.280 | 6.290 | 5.880 | 6.050 | 767,246 | -0.25(-3.97%) |
Sep 13, 2023 | 6.240 | 6.400 | 6.130 | 6.300 | 300,238 | +0.05(+0.80%) |
Sep 12, 2023 | 6.510 | 6.520 | 6.090 | 6.250 | 603,467 | -0.02(-0.32%) |
Sep 11, 2023 | 6.290 | 6.380 | 6.110 | 6.270 | 765,616 | -0.26(-3.98%) |
Sep 08, 2023 | 6.490 | 6.580 | 6.210 | 6.530 | 638,228 | -0.03(-0.46%) |
Sep 07, 2023 | 6.440 | 6.648 | 6.440 | 6.560 | 495,435 | +0.13(+2.02%) |
Sep 06, 2023 | 6.500 | 6.560 | 6.230 | 6.430 | 754,576 | +0.03(+0.47%) |
Sep 05, 2023 | 6.230 | 6.470 | 6.050 | 6.400 | 970,897 | +0.41(+6.84%) |
Sep 01, 2023 | 5.610 | 6.000 | 5.480 | 5.990 | 1,240,951 | +0.14(+2.39%) |
Aug 31, 2023 | 5.720 | 5.980 | 5.640 | 5.850 | 1,301,248 | +0.16(+2.81%) |
Aug 30, 2023 | 5.530 | 5.750 | 5.400 | 5.690 | 1,068,996 | +0.00(+0.00%) |
Aug 29, 2023 | 6.100 | 6.150 | 5.690 | 5.690 | 942,032 | -0.33(-5.48%) |
Aug 28, 2023 | 6.410 | 6.450 | 5.930 | 6.020 | 872,734 | -0.43(-6.67%) |
Aug 25, 2023 | 6.300 | 6.710 | 6.160 | 6.450 | 811,832 | +0.19(+3.04%) |
Aug 24, 2023 | 6.290 | 6.520 | 6.070 | 6.260 | 1,023,809 | +0.07(+1.13%) |
Aug 23, 2023 | 6.630 | 6.638 | 6.045 | 6.190 | 2,382,237 | -0.61(-8.97%) |
Aug 22, 2023 | 6.890 | 7.150 | 6.800 | 6.800 | 560,680 | -0.20(-2.86%) |
Aug 21, 2023 | 7.120 | 7.360 | 6.970 | 7.000 | 880,103 | -0.20(-2.78%) |
Aug 18, 2023 | 7.100 | 7.340 | 7.100 | 7.200 | 1,007,989 | +0.10(+1.41%) |
Aug 17, 2023 | 6.860 | 7.225 | 6.830 | 7.100 | 1,505,220 | +0.15(+2.16%) |
Aug 16, 2023 | 6.680 | 6.950 | 6.650 | 6.950 | 942,196 | +0.26(+3.89%) |
Aug 15, 2023 | 6.290 | 6.730 | 6.280 | 6.690 | 777,252 | +0.50(+8.08%) |
Aug 14, 2023 | 6.080 | 6.350 | 6.080 | 6.190 | 733,369 | +0.27(+4.56%) |
Aug 11, 2023 | 6.130 | 6.220 | 5.898 | 5.920 | 662,688 | -0.16(-2.63%) |
Aug 10, 2023 | 5.980 | 6.220 | 5.838 | 6.080 | 547,673 | -0.02(-0.33%) |
Aug 09, 2023 | 6.080 | 6.250 | 5.955 | 6.100 | 505,748 | -0.01(-0.16%) |
Aug 08, 2023 | 6.200 | 6.370 | 6.042 | 6.110 | 569,094 | +0.15(+2.52%) |
Aug 07, 2023 | 5.820 | 6.140 | 5.820 | 5.960 | 933,154 | +0.11(+1.88%) |
Aug 04, 2023 | 5.830 | 5.930 | 5.640 | 5.850 | 1,025,993 | -0.15(-2.50%) |
Aug 03, 2023 | 5.940 | 6.140 | 5.830 | 6.000 | 992,086 | -0.01(-0.17%) |
Aug 02, 2023 | 5.530 | 6.070 | 5.530 | 6.010 | 1,200,091 | +0.52(+9.47%) |
Aug 01, 2023 | 5.290 | 5.520 | 5.230 | 5.490 | 883,313 | +0.54(+10.91%) |
Jul 31, 2023 | 5.230 | 5.230 | 4.779 | 4.950 | 717,282 | -0.38(-7.13%) |
Jul 28, 2023 | 5.310 | 5.450 | 5.259 | 5.330 | 609,189 | -0.18(-3.27%) |
Jul 27, 2023 | 5.050 | 5.525 | 5.050 | 5.510 | 1,352,592 | +0.61(+12.45%) |
Jul 26, 2023 | 4.820 | 5.020 | 4.820 | 4.900 | 921,077 | +0.04(+0.82%) |
Jul 25, 2023 | 5.050 | 5.069 | 4.790 | 4.860 | 643,616 | -0.21(-4.14%) |
Jul 24, 2023 | 4.950 | 5.192 | 4.910 | 5.070 | 1,055,758 | +0.10(+2.01%) |
Jul 21, 2023 | 5.040 | 5.110 | 4.915 | 4.970 | 1,253,268 | +0.00(+0.00%) |
Jul 20, 2023 | 4.690 | 4.990 | 4.630 | 4.970 | 1,828,894 | +0.38(+8.28%) |
Jul 19, 2023 | 4.510 | 4.625 | 4.490 | 4.590 | 582,310 | +0.09(+2.00%) |
Jul 18, 2023 | 4.590 | 4.710 | 4.340 | 4.500 | 1,034,656 | -0.27(-5.66%) |
Jul 17, 2023 | 4.910 | 5.005 | 4.726 | 4.770 | 981,410 | -0.03(-0.63%) |
Jul 14, 2023 | 4.700 | 4.820 | 4.600 | 4.800 | 1,333,033 | +0.13(+2.78%) |
Jul 13, 2023 | 4.750 | 4.790 | 4.645 | 4.670 | 1,211,713 | -0.16(-3.31%) |
Jul 12, 2023 | 5.440 | 5.440 | 4.765 | 4.830 | 2,218,950 | -0.93(-16.15%) |
Jul 11, 2023 | 5.780 | 5.850 | 5.580 | 5.760 | 1,155,409 | -0.10(-1.71%) |
Jul 10, 2023 | 6.330 | 6.390 | 5.790 | 5.860 | 913,966 | -0.40(-6.39%) |
Jul 07, 2023 | 6.400 | 6.420 | 6.030 | 6.260 | 1,239,503 | -0.29(-4.43%) |
Jul 06, 2023 | 6.190 | 6.620 | 6.190 | 6.550 | 1,548,828 | +0.50(+8.26%) |
Jul 05, 2023 | 5.560 | 6.070 | 5.540 | 6.050 | 1,307,736 | +0.45(+8.04%) |