Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.050 | 7.110 | 6.870 | 6.940 | 793,198 | -0.11(-1.56%) |
Sep 28, 2023 | 6.810 | 7.235 | 6.810 | 7.050 | 401,460 | +0.24(+3.52%) |
Sep 27, 2023 | 6.900 | 6.949 | 6.640 | 6.810 | 553,157 | -0.05(-0.73%) |
Sep 26, 2023 | 6.730 | 6.890 | 6.590 | 6.860 | 437,207 | +0.10(+1.48%) |
Sep 25, 2023 | 6.510 | 6.845 | 6.690 | 6.760 | 501,458 | +0.16(+2.42%) |
Sep 22, 2023 | 6.620 | 6.810 | 6.560 | 6.600 | 577,082 | -0.01(-0.15%) |
Sep 21, 2023 | 6.370 | 6.625 | 6.300 | 6.610 | 720,130 | +0.21(+3.28%) |
Sep 20, 2023 | 6.510 | 6.630 | 6.390 | 6.400 | 702,542 | -0.06(-0.93%) |
Sep 19, 2023 | 6.300 | 6.520 | 6.207 | 6.460 | 726,125 | +0.21(+3.36%) |
Sep 18, 2023 | 6.010 | 6.510 | 5.960 | 6.250 | 947,391 | +0.17(+2.80%) |
Sep 15, 2023 | 5.750 | 6.090 | 5.715 | 6.080 | 2,003,080 | +0.34(+5.92%) |
Sep 14, 2023 | 5.420 | 5.765 | 5.340 | 5.740 | 1,132,364 | +0.36(+6.69%) |
Sep 13, 2023 | 5.340 | 5.450 | 5.065 | 5.380 | 938,083 | +0.02(+0.37%) |
Sep 12, 2023 | 5.250 | 5.360 | 5.190 | 5.360 | 397,480 | +0.07(+1.32%) |
Sep 11, 2023 | 5.180 | 5.375 | 5.180 | 5.290 | 355,468 | +0.11(+2.12%) |
Sep 08, 2023 | 5.570 | 5.670 | 5.180 | 5.180 | 426,789 | -0.40(-7.17%) |
Sep 07, 2023 | 5.640 | 5.640 | 5.330 | 5.580 | 496,699 | -0.09(-1.59%) |
Sep 06, 2023 | 5.770 | 5.860 | 5.640 | 5.670 | 383,171 | -0.12(-2.07%) |
Sep 05, 2023 | 5.730 | 5.810 | 5.615 | 5.790 | 607,603 | +0.04(+0.70%) |
Sep 01, 2023 | 5.890 | 5.900 | 5.710 | 5.750 | 399,634 | -0.09(-1.54%) |
Aug 31, 2023 | 6.100 | 6.140 | 5.830 | 5.840 | 405,535 | -0.24(-3.95%) |
Aug 30, 2023 | 5.980 | 6.160 | 5.980 | 6.080 | 380,287 | +0.07(+1.16%) |
Aug 29, 2023 | 5.930 | 6.021 | 5.850 | 6.010 | 379,911 | +0.05(+0.84%) |
Aug 28, 2023 | 5.970 | 6.030 | 5.890 | 5.960 | 310,712 | +0.07(+1.19%) |
Aug 25, 2023 | 5.790 | 5.980 | 5.740 | 5.890 | 575,754 | +0.11(+1.90%) |
Aug 24, 2023 | 5.970 | 5.990 | 5.725 | 5.780 | 405,674 | -0.21(-3.51%) |
Aug 23, 2023 | 6.150 | 6.150 | 5.965 | 5.990 | 384,814 | -0.15(-2.44%) |
Aug 22, 2023 | 6.180 | 6.240 | 6.055 | 6.140 | 268,504 | -0.02(-0.32%) |
Aug 21, 2023 | 6.120 | 6.228 | 6.030 | 6.160 | 292,430 | +0.04(+0.65%) |
Aug 18, 2023 | 6.070 | 6.160 | 6.005 | 6.120 | 391,342 | -0.02(-0.33%) |
Aug 17, 2023 | 6.530 | 6.530 | 6.125 | 6.140 | 486,244 | -0.44(-6.69%) |
Aug 16, 2023 | 6.710 | 6.755 | 6.570 | 6.580 | 376,291 | -0.16(-2.37%) |
Aug 15, 2023 | 6.740 | 6.795 | 6.590 | 6.740 | 329,602 | -0.03(-0.44%) |
Aug 14, 2023 | 6.530 | 6.770 | 6.389 | 6.770 | 538,318 | +0.21(+3.20%) |
Aug 11, 2023 | 6.450 | 6.635 | 6.440 | 6.560 | 306,383 | +0.03(+0.46%) |
Aug 10, 2023 | 6.660 | 6.771 | 6.445 | 6.530 | 401,835 | -0.11(-1.66%) |
Aug 09, 2023 | 6.600 | 6.770 | 6.500 | 6.640 | 829,201 | +0.01(+0.15%) |
Aug 08, 2023 | 6.480 | 6.650 | 6.240 | 6.630 | 891,306 | +0.12(+1.84%) |
Aug 07, 2023 | 6.410 | 6.630 | 6.180 | 6.510 | 993,988 | +0.06(+0.93%) |
Aug 04, 2023 | 6.620 | 7.280 | 6.290 | 6.450 | 1,939,389 | +0.67(+11.59%) |
Aug 03, 2023 | 6.000 | 6.090 | 5.715 | 5.780 | 979,129 | -0.22(-3.67%) |
Aug 02, 2023 | 5.860 | 6.075 | 5.810 | 6.000 | 1,924,868 | +0.12(+2.04%) |
Aug 01, 2023 | 6.190 | 6.200 | 5.820 | 5.880 | 922,685 | -0.33(-5.31%) |
Jul 31, 2023 | 5.760 | 6.230 | 5.740 | 6.210 | 656,154 | +0.46(+8.00%) |
Jul 28, 2023 | 5.840 | 5.970 | 5.660 | 5.750 | 609,994 | -0.06(-1.03%) |
Jul 27, 2023 | 6.070 | 6.120 | 5.760 | 5.810 | 657,203 | -0.25(-4.13%) |
Jul 26, 2023 | 5.960 | 6.195 | 5.960 | 6.060 | 461,199 | +0.08(+1.34%) |
Jul 25, 2023 | 6.160 | 6.170 | 5.910 | 5.980 | 506,163 | -0.20(-3.24%) |
Jul 24, 2023 | 6.140 | 6.315 | 6.135 | 6.180 | 702,554 | +0.07(+1.15%) |
Jul 21, 2023 | 5.870 | 6.160 | 5.850 | 6.110 | 934,463 | +0.30(+5.16%) |
Jul 20, 2023 | 5.630 | 5.875 | 5.560 | 5.810 | 749,572 | +0.18(+3.20%) |
Jul 19, 2023 | 5.560 | 5.898 | 5.560 | 5.630 | 1,216,105 | +0.14(+2.55%) |
Jul 18, 2023 | 5.430 | 5.550 | 5.390 | 5.490 | 646,143 | +0.08(+1.48%) |
Jul 17, 2023 | 5.350 | 5.475 | 5.320 | 5.410 | 611,994 | +0.06(+1.12%) |
Jul 14, 2023 | 5.270 | 5.490 | 5.250 | 5.350 | 584,476 | +0.16(+3.08%) |
Jul 13, 2023 | 5.300 | 5.340 | 5.135 | 5.190 | 776,912 | -0.13(-2.44%) |
Jul 12, 2023 | 5.880 | 5.920 | 5.290 | 5.320 | 936,680 | -0.46(-7.96%) |
Jul 11, 2023 | 5.550 | 5.795 | 5.545 | 5.780 | 550,194 | +0.21(+3.77%) |
Jul 10, 2023 | 5.610 | 5.740 | 5.540 | 5.570 | 588,046 | -0.06(-1.07%) |
Jul 07, 2023 | 5.510 | 5.760 | 5.510 | 5.630 | 797,223 | +0.07(+1.26%) |
Jul 06, 2023 | 5.770 | 5.770 | 5.520 | 5.560 | 510,468 | -0.14(-2.46%) |
Jul 05, 2023 | 5.770 | 5.770 | 5.450 | 5.700 | 697,917 | -0.09(-1.55%) |