Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.490 | 6.630 | 6.450 | 6.610 | 2,196,620 | +0.24(+3.77%) |
Sep 28, 2023 | 6.330 | 6.390 | 6.290 | 6.370 | 1,063,888 | +0.12(+1.92%) |
Sep 27, 2023 | 6.300 | 6.340 | 6.130 | 6.250 | 1,296,879 | +0.02(+0.32%) |
Sep 26, 2023 | 6.240 | 6.410 | 6.230 | 6.230 | 1,482,085 | -0.02(-0.32%) |
Sep 25, 2023 | 6.250 | 6.270 | 6.170 | 6.250 | 1,431,585 | -0.07(-1.11%) |
Sep 22, 2023 | 6.390 | 6.500 | 6.320 | 6.320 | 1,005,710 | -0.04(-0.63%) |
Sep 21, 2023 | 6.380 | 6.440 | 6.300 | 6.360 | 1,009,928 | -0.15(-2.30%) |
Sep 20, 2023 | 6.520 | 6.590 | 6.480 | 6.510 | 845,063 | +0.06(+0.93%) |
Sep 19, 2023 | 6.760 | 6.790 | 6.450 | 6.450 | 1,448,149 | -0.32(-4.73%) |
Sep 18, 2023 | 6.740 | 6.790 | 6.660 | 6.770 | 1,342,464 | +0.00(+0.00%) |
Sep 15, 2023 | 6.780 | 6.890 | 6.760 | 6.770 | 4,708,677 | -0.02(-0.29%) |
Sep 14, 2023 | 6.700 | 6.850 | 6.690 | 6.790 | 1,280,878 | +0.25(+3.82%) |
Sep 13, 2023 | 6.440 | 6.610 | 6.440 | 6.540 | 1,289,854 | +0.09(+1.40%) |
Sep 12, 2023 | 6.400 | 6.550 | 6.400 | 6.450 | 543,733 | -0.02(-0.31%) |
Sep 11, 2023 | 6.540 | 6.640 | 6.450 | 6.470 | 1,705,120 | +0.12(+1.89%) |
Sep 08, 2023 | 6.350 | 6.510 | 6.330 | 6.350 | 1,916,389 | -0.09(-1.40%) |
Sep 07, 2023 | 6.450 | 6.480 | 6.390 | 6.440 | 1,254,676 | -0.19(-2.87%) |
Sep 06, 2023 | 6.580 | 6.720 | 6.520 | 6.630 | 881,088 | +0.00(+0.00%) |
Sep 05, 2023 | 6.730 | 6.750 | 6.610 | 6.630 | 977,914 | -0.17(-2.50%) |
Sep 01, 2023 | 6.800 | 0 | +0.08(+1.19%) | |||
Aug 31, 2023 | 6.720 | 6.730 | 6.660 | 6.720 | 1,114,277 | +0.00(+0.00%) |
Aug 30, 2023 | 6.740 | 6.840 | 6.710 | 6.720 | 717,841 | +0.02(+0.30%) |
Aug 29, 2023 | 6.510 | 6.720 | 6.510 | 6.700 | 894,706 | +0.15(+2.29%) |
Aug 28, 2023 | 6.390 | 6.550 | 6.380 | 6.550 | 993,538 | +0.17(+2.66%) |
Aug 25, 2023 | 6.440 | 6.490 | 6.320 | 6.380 | 851,824 | -0.04(-0.62%) |
Aug 24, 2023 | 6.500 | 6.550 | 6.410 | 6.420 | 549,863 | -0.19(-2.87%) |
Aug 23, 2023 | 6.500 | 6.690 | 6.470 | 6.610 | 1,109,725 | +0.15(+2.32%) |
Aug 22, 2023 | 6.590 | 6.610 | 6.450 | 6.460 | 945,661 | -0.01(-0.15%) |
Aug 21, 2023 | 6.330 | 6.570 | 6.330 | 6.470 | 1,384,496 | +0.11(+1.73%) |
Aug 18, 2023 | 6.300 | 6.410 | 6.270 | 6.360 | 637,026 | -0.02(-0.31%) |
Aug 17, 2023 | 6.570 | 6.620 | 6.360 | 6.380 | 1,434,596 | +0.00(+0.00%) |
Aug 16, 2023 | 6.390 | 6.510 | 6.340 | 6.380 | 1,067,727 | -0.08(-1.24%) |
Aug 15, 2023 | 6.860 | 6.890 | 6.460 | 6.460 | 2,825,487 | -0.54(-7.71%) |
Aug 14, 2023 | 7.110 | 7.110 | 6.990 | 7.000 | 1,605,211 | -0.23(-3.18%) |
Aug 11, 2023 | 7.200 | 7.280 | 7.080 | 7.230 | 1,188,371 | +0.00(+0.00%) |
Aug 10, 2023 | 7.440 | 7.500 | 7.180 | 7.230 | 1,598,567 | -0.15(-2.03%) |
Aug 09, 2023 | 7.200 | 7.560 | 7.110 | 7.380 | 2,597,348 | -0.09(-1.20%) |
Aug 08, 2023 | 7.280 | 7.500 | 7.150 | 7.470 | 957,096 | -0.05(-0.66%) |
Aug 04, 2023 | 7.520 | 0 | +0.01(+0.13%) | |||
Aug 03, 2023 | 7.540 | 7.620 | 7.450 | 7.510 | 1,049,254 | -0.10(-1.31%) |
Aug 02, 2023 | 7.570 | 7.650 | 7.460 | 7.610 | 1,339,145 | -0.13(-1.68%) |
Aug 01, 2023 | 7.720 | 7.830 | 7.620 | 7.740 | 1,089,019 | -0.12(-1.53%) |
Jul 31, 2023 | 7.700 | 7.920 | 7.690 | 7.860 | 2,464,439 | +0.20(+2.61%) |
Jul 28, 2023 | 7.700 | 7.700 | 7.540 | 7.660 | 1,022,659 | +0.06(+0.79%) |
Jul 27, 2023 | 7.470 | 7.730 | 7.380 | 7.600 | 2,081,699 | +0.15(+2.01%) |
Jul 26, 2023 | 7.420 | 7.550 | 7.350 | 7.450 | 1,342,363 | -0.07(-0.93%) |
Jul 25, 2023 | 7.090 | 7.670 | 7.090 | 7.520 | 4,536,947 | +0.57(+8.20%) |
Jul 24, 2023 | 7.060 | 7.060 | 6.920 | 6.950 | 5,059,073 | -0.08(-1.14%) |
Jul 21, 2023 | 7.040 | 7.080 | 6.960 | 7.030 | 1,063,305 | +0.00(+0.00%) |
Jul 20, 2023 | 7.120 | 7.140 | 6.960 | 7.030 | 1,481,887 | +0.01(+0.14%) |
Jul 19, 2023 | 6.960 | 7.120 | 6.900 | 7.020 | 1,534,267 | +0.03(+0.43%) |
Jul 18, 2023 | 6.870 | 7.000 | 6.840 | 6.990 | 1,623,912 | +0.13(+1.90%) |
Jul 17, 2023 | 6.840 | 6.900 | 6.800 | 6.860 | 769,471 | -0.20(-2.83%) |
Jul 14, 2023 | 7.110 | 7.110 | 6.960 | 7.060 | 1,233,320 | -0.04(-0.56%) |
Jul 13, 2023 | 6.980 | 7.200 | 6.920 | 7.100 | 2,498,336 | +0.18(+2.60%) |
Jul 12, 2023 | 6.720 | 6.940 | 6.710 | 6.920 | 2,669,223 | +0.37(+5.65%) |
Jul 11, 2023 | 6.660 | 6.700 | 6.490 | 6.550 | 1,674,455 | -0.04(-0.61%) |
Jul 10, 2023 | 6.510 | 6.690 | 6.460 | 6.590 | 1,554,377 | +0.07(+1.07%) |
Jul 07, 2023 | 6.370 | 6.580 | 6.280 | 6.520 | 5,420,159 | +0.42(+6.89%) |
Jul 06, 2023 | 6.170 | 6.220 | 6.040 | 6.100 | 1,279,051 | -0.18(-2.87%) |
Jul 05, 2023 | 6.360 | 6.400 | 6.260 | 6.280 | 1,095,976 | -0.13(-2.03%) |