Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.420 | 6.540 | 6.240 | 6.290 | 2,028,152 | -0.07(-1.10%) |
Sep 28, 2023 | 6.250 | 6.390 | 6.240 | 6.360 | 1,804,154 | +0.14(+2.25%) |
Sep 27, 2023 | 6.270 | 6.319 | 6.080 | 6.220 | 1,268,459 | +0.06(+0.97%) |
Sep 26, 2023 | 6.050 | 6.235 | 6.020 | 6.160 | 1,170,219 | +0.05(+0.82%) |
Sep 25, 2023 | 5.950 | 6.200 | 6.100 | 6.110 | 1,557,653 | +0.10(+1.66%) |
Sep 22, 2023 | 6.150 | 6.160 | 6.010 | 6.010 | 1,287,161 | -0.10(-1.64%) |
Sep 21, 2023 | 6.080 | 6.175 | 6.040 | 6.110 | 1,601,306 | -0.08(-1.29%) |
Sep 20, 2023 | 6.270 | 6.370 | 6.190 | 6.190 | 1,291,029 | -0.05(-0.80%) |
Sep 19, 2023 | 6.310 | 6.360 | 6.170 | 6.240 | 1,522,945 | -0.10(-1.58%) |
Sep 18, 2023 | 6.300 | 6.435 | 6.230 | 6.340 | 2,149,521 | +0.03(+0.48%) |
Sep 15, 2023 | 6.300 | 6.375 | 6.170 | 6.310 | 4,147,289 | +0.01(+0.16%) |
Sep 14, 2023 | 6.470 | 6.470 | 6.240 | 6.300 | 2,498,426 | -0.06(-0.94%) |
Sep 13, 2023 | 6.450 | 6.510 | 6.230 | 6.360 | 3,223,728 | -0.10(-1.55%) |
Sep 12, 2023 | 6.500 | 6.610 | 6.430 | 6.460 | 1,904,486 | -0.07(-1.07%) |
Sep 11, 2023 | 6.570 | 6.685 | 6.510 | 6.530 | 2,020,834 | +0.00(+0.00%) |
Sep 08, 2023 | 6.750 | 6.750 | 6.520 | 6.530 | 2,360,571 | -0.23(-3.40%) |
Sep 07, 2023 | 6.790 | 6.830 | 6.670 | 6.760 | 2,000,118 | -0.15(-2.17%) |
Sep 06, 2023 | 6.900 | 6.940 | 6.770 | 6.910 | 1,320,447 | +0.02(+0.29%) |
Sep 05, 2023 | 6.810 | 6.950 | 6.645 | 6.890 | 2,310,844 | +0.04(+0.58%) |
Sep 01, 2023 | 6.840 | 6.945 | 6.780 | 6.850 | 1,567,753 | +0.14(+2.09%) |
Aug 31, 2023 | 7.010 | 7.090 | 6.705 | 6.710 | 2,317,928 | -0.23(-3.31%) |
Aug 30, 2023 | 6.940 | 7.055 | 6.820 | 6.940 | 2,103,080 | +0.00(+0.00%) |
Aug 29, 2023 | 6.760 | 7.040 | 6.675 | 6.940 | 2,031,005 | +0.09(+1.31%) |
Aug 28, 2023 | 6.840 | 7.035 | 6.800 | 6.850 | 1,597,887 | +0.04(+0.59%) |
Aug 25, 2023 | 6.750 | 6.865 | 6.595 | 6.810 | 1,605,370 | +0.10(+1.49%) |
Aug 24, 2023 | 6.940 | 6.940 | 6.640 | 6.710 | 1,632,178 | -0.18(-2.61%) |
Aug 23, 2023 | 6.770 | 6.920 | 6.730 | 6.890 | 1,823,679 | +0.15(+2.23%) |
Aug 22, 2023 | 7.050 | 7.130 | 6.705 | 6.740 | 2,036,548 | -0.26(-3.71%) |
Aug 21, 2023 | 6.840 | 7.040 | 6.830 | 7.000 | 2,382,089 | +0.19(+2.79%) |
Aug 18, 2023 | 6.800 | 6.950 | 6.730 | 6.810 | 3,600,131 | -0.11(-1.59%) |
Aug 17, 2023 | 6.990 | 7.100 | 6.830 | 6.920 | 3,104,230 | -0.08(-1.14%) |
Aug 16, 2023 | 7.180 | 7.270 | 6.989 | 7.000 | 1,958,993 | -0.18(-2.51%) |
Aug 15, 2023 | 7.030 | 7.325 | 7.010 | 7.180 | 2,512,883 | +0.06(+0.84%) |
Aug 14, 2023 | 7.160 | 7.265 | 6.985 | 7.120 | 2,702,076 | -0.08(-1.11%) |
Aug 11, 2023 | 7.140 | 7.365 | 7.120 | 7.200 | 2,421,134 | +0.01(+0.14%) |
Aug 10, 2023 | 7.380 | 7.685 | 7.135 | 7.190 | 4,815,821 | -0.13(-1.78%) |
Aug 09, 2023 | 7.410 | 7.749 | 7.265 | 7.320 | 5,580,414 | -0.12(-1.61%) |
Aug 08, 2023 | 9.260 | 9.250 | 7.220 | 7.440 | 20,216,786 | -0.46(-5.82%) |
Aug 07, 2023 | 8.330 | 8.399 | 7.850 | 7.900 | 7,943,810 | -0.25(-3.07%) |
Aug 04, 2023 | 8.200 | 8.290 | 8.050 | 8.150 | 2,733,386 | -0.05(-0.61%) |
Aug 03, 2023 | 8.320 | 8.419 | 8.180 | 8.200 | 2,591,778 | -0.18(-2.15%) |
Aug 02, 2023 | 8.560 | 8.610 | 8.340 | 8.380 | 3,228,869 | -0.38(-4.34%) |
Aug 01, 2023 | 8.840 | 8.890 | 8.700 | 8.760 | 1,686,269 | -0.21(-2.34%) |
Jul 31, 2023 | 8.650 | 8.990 | 8.555 | 8.970 | 2,867,943 | +0.33(+3.82%) |
Jul 28, 2023 | 8.620 | 8.770 | 8.500 | 8.640 | 2,073,067 | +0.23(+2.73%) |
Jul 27, 2023 | 8.410 | 8.800 | 8.300 | 8.410 | 2,420,062 | +0.15(+1.82%) |
Jul 26, 2023 | 8.230 | 8.395 | 8.170 | 8.260 | 2,707,833 | -0.04(-0.48%) |
Jul 25, 2023 | 8.320 | 8.400 | 8.080 | 8.300 | 1,915,947 | -0.04(-0.48%) |
Jul 24, 2023 | 8.290 | 8.460 | 8.190 | 8.340 | 1,847,653 | +0.08(+0.97%) |
Jul 21, 2023 | 8.430 | 8.485 | 8.180 | 8.260 | 3,617,635 | -0.09(-1.08%) |
Jul 20, 2023 | 8.840 | 8.900 | 8.350 | 8.350 | 2,216,010 | -0.54(-6.07%) |
Jul 19, 2023 | 9.170 | 9.220 | 8.840 | 8.890 | 1,908,355 | -0.22(-2.41%) |
Jul 18, 2023 | 9.210 | 9.320 | 9.030 | 9.110 | 1,696,943 | -0.01(-0.11%) |
Jul 17, 2023 | 8.770 | 9.209 | 8.660 | 9.120 | 1,954,662 | +0.26(+2.93%) |
Jul 14, 2023 | 9.080 | 9.180 | 8.810 | 8.860 | 2,581,751 | -0.25(-2.74%) |
Jul 13, 2023 | 8.540 | 9.270 | 8.440 | 9.110 | 5,636,254 | +0.44(+5.07%) |
Jul 12, 2023 | 8.830 | 8.920 | 8.630 | 8.670 | 5,127,560 | +0.03(+0.35%) |
Jul 11, 2023 | 8.680 | 8.765 | 8.475 | 8.640 | 2,726,047 | +0.03(+0.35%) |
Jul 10, 2023 | 8.300 | 8.630 | 8.260 | 8.610 | 3,646,552 | +0.34(+4.11%) |
Jul 07, 2023 | 8.650 | 8.755 | 8.230 | 8.270 | 3,385,587 | -0.38(-4.39%) |
Jul 06, 2023 | 8.820 | 8.860 | 8.585 | 8.650 | 1,554,251 | -0.24(-2.70%) |
Jul 05, 2023 | 9.090 | 9.150 | 8.690 | 8.890 | 3,104,999 | -0.22(-2.41%) |