Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.580 | 5.640 | 5.410 | 5.570 | 2,297,900 | +0.03(+0.54%) |
Sep 28, 2023 | 5.410 | 5.545 | 5.380 | 5.540 | 1,139,715 | +0.08(+1.47%) |
Sep 27, 2023 | 5.470 | 5.540 | 5.365 | 5.460 | 975,292 | +0.02(+0.37%) |
Sep 26, 2023 | 5.510 | 5.655 | 5.380 | 5.440 | 874,502 | -0.13(-2.33%) |
Sep 25, 2023 | 5.460 | 5.600 | 5.565 | 5.570 | 737,138 | +0.02(+0.36%) |
Sep 22, 2023 | 5.780 | 5.800 | 5.530 | 5.550 | 1,080,009 | -0.20(-3.48%) |
Sep 21, 2023 | 5.840 | 5.840 | 5.715 | 5.750 | 1,376,180 | -0.17(-2.87%) |
Sep 20, 2023 | 6.130 | 6.130 | 5.920 | 5.920 | 997,859 | -0.21(-3.43%) |
Sep 19, 2023 | 6.090 | 6.200 | 5.920 | 6.130 | 1,197,485 | +0.06(+0.99%) |
Sep 18, 2023 | 6.130 | 6.170 | 5.980 | 6.070 | 1,543,442 | -0.08(-1.30%) |
Sep 15, 2023 | 6.200 | 6.220 | 6.011 | 6.150 | 4,757,049 | -0.09(-1.44%) |
Sep 14, 2023 | 6.410 | 6.535 | 6.175 | 6.240 | 2,323,401 | -0.13(-2.04%) |
Sep 13, 2023 | 6.440 | 6.505 | 6.320 | 6.370 | 1,199,946 | -0.13(-2.00%) |
Sep 12, 2023 | 6.610 | 6.685 | 6.480 | 6.500 | 963,199 | -0.07(-1.07%) |
Sep 11, 2023 | 6.530 | 6.795 | 6.250 | 6.570 | 1,117,608 | +0.12(+1.86%) |
Sep 08, 2023 | 6.570 | 6.675 | 6.370 | 6.450 | 1,237,363 | -0.14(-2.12%) |
Sep 07, 2023 | 6.280 | 6.590 | 6.155 | 6.590 | 2,069,138 | +0.17(+2.65%) |
Sep 06, 2023 | 6.350 | 6.540 | 6.180 | 6.420 | 1,472,450 | +0.07(+1.10%) |
Sep 05, 2023 | 6.350 | 6.570 | 6.230 | 6.350 | 5,481,929 | -0.23(-3.50%) |
Sep 01, 2023 | 6.340 | 6.600 | 6.340 | 6.580 | 1,326,649 | +0.31(+4.94%) |
Aug 31, 2023 | 6.340 | 6.440 | 6.260 | 6.270 | 1,407,057 | -0.08(-1.26%) |
Aug 30, 2023 | 6.450 | 6.530 | 6.295 | 6.350 | 1,099,131 | -0.03(-0.47%) |
Aug 29, 2023 | 6.340 | 6.515 | 6.270 | 6.380 | 1,028,086 | +0.05(+0.79%) |
Aug 28, 2023 | 6.310 | 6.410 | 6.250 | 6.330 | 927,241 | +0.02(+0.32%) |
Aug 25, 2023 | 6.340 | 6.460 | 6.235 | 6.310 | 1,162,256 | -0.03(-0.47%) |
Aug 24, 2023 | 6.770 | 6.825 | 6.320 | 6.340 | 1,748,586 | -0.51(-7.45%) |
Aug 23, 2023 | 6.920 | 6.990 | 6.820 | 6.850 | 818,600 | -0.07(-1.01%) |
Aug 22, 2023 | 7.030 | 7.100 | 6.805 | 6.920 | 1,443,528 | -0.09(-1.28%) |
Aug 21, 2023 | 7.130 | 7.180 | 6.831 | 7.010 | 934,076 | -0.15(-2.09%) |
Aug 18, 2023 | 7.020 | 7.240 | 7.015 | 7.160 | 957,305 | +0.00(+0.00%) |
Aug 17, 2023 | 7.310 | 7.385 | 7.120 | 7.160 | 1,432,500 | -0.23(-3.11%) |
Aug 16, 2023 | 7.620 | 7.760 | 7.303 | 7.390 | 1,768,510 | -0.17(-2.25%) |
Aug 15, 2023 | 6.820 | 7.610 | 6.720 | 7.560 | 3,306,906 | +0.62(+8.93%) |
Aug 14, 2023 | 7.500 | 7.500 | 6.800 | 6.940 | 1,942,027 | -0.56(-7.47%) |
Aug 11, 2023 | 7.240 | 7.565 | 7.210 | 7.500 | 3,365,533 | +0.18(+2.46%) |
Aug 10, 2023 | 7.890 | 7.920 | 7.110 | 7.320 | 2,681,567 | -0.67(-8.39%) |
Aug 09, 2023 | 7.740 | 8.570 | 7.505 | 7.990 | 5,328,444 | +0.86(+12.06%) |
Aug 08, 2023 | 7.360 | 7.415 | 7.090 | 7.130 | 2,371,939 | -0.23(-3.13%) |
Aug 07, 2023 | 7.190 | 7.400 | 6.910 | 7.360 | 1,307,380 | +0.17(+2.36%) |
Aug 04, 2023 | 7.120 | 7.355 | 7.050 | 7.190 | 1,151,420 | +0.07(+0.98%) |
Aug 03, 2023 | 7.360 | 7.415 | 7.095 | 7.120 | 1,246,925 | -0.28(-3.78%) |
Aug 02, 2023 | 7.360 | 7.480 | 7.220 | 7.400 | 1,135,415 | -0.09(-1.20%) |
Aug 01, 2023 | 7.520 | 7.540 | 7.360 | 7.490 | 780,180 | -0.03(-0.40%) |
Jul 31, 2023 | 7.520 | 7.700 | 7.455 | 7.520 | 1,422,753 | +0.02(+0.27%) |
Jul 28, 2023 | 7.900 | 7.960 | 7.470 | 7.500 | 1,411,883 | -0.32(-4.09%) |
Jul 27, 2023 | 8.000 | 8.035 | 7.740 | 7.820 | 1,191,452 | +0.00(+0.00%) |
Jul 26, 2023 | 7.960 | 8.100 | 7.785 | 7.820 | 939,088 | -0.17(-2.13%) |
Jul 25, 2023 | 7.980 | 8.070 | 7.815 | 7.990 | 1,123,708 | +0.02(+0.25%) |
Jul 24, 2023 | 8.020 | 8.156 | 7.750 | 7.970 | 1,096,438 | -0.04(-0.50%) |
Jul 21, 2023 | 8.300 | 8.380 | 7.980 | 8.010 | 1,342,084 | -0.27(-3.26%) |
Jul 20, 2023 | 8.390 | 8.420 | 8.085 | 8.280 | 1,131,066 | -0.07(-0.84%) |
Jul 19, 2023 | 8.370 | 8.745 | 8.140 | 8.350 | 1,761,032 | +0.03(+0.36%) |
Jul 18, 2023 | 8.260 | 8.770 | 8.240 | 8.320 | 1,474,839 | +0.02(+0.24%) |
Jul 17, 2023 | 7.870 | 8.390 | 7.790 | 8.300 | 1,593,438 | +0.45(+5.73%) |
Jul 14, 2023 | 7.420 | 7.920 | 7.280 | 7.850 | 2,612,707 | +0.45(+6.08%) |
Jul 13, 2023 | 7.520 | 7.785 | 7.380 | 7.400 | 1,948,539 | -0.17(-2.25%) |
Jul 12, 2023 | 8.400 | 8.450 | 7.385 | 7.570 | 2,792,659 | -0.68(-8.24%) |
Jul 11, 2023 | 7.890 | 8.275 | 7.850 | 8.250 | 1,364,470 | +0.36(+4.56%) |
Jul 10, 2023 | 7.610 | 8.000 | 7.580 | 7.890 | 1,106,698 | +0.22(+2.87%) |
Jul 07, 2023 | 7.620 | 7.850 | 7.620 | 7.670 | 1,141,587 | +0.04(+0.52%) |
Jul 06, 2023 | 7.780 | 7.830 | 7.565 | 7.630 | 1,004,226 | -0.30(-3.78%) |
Jul 05, 2023 | 8.070 | 8.070 | 7.770 | 7.930 | 1,395,642 | -0.17(-2.10%) |