Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.450 | 6.530 | 6.151 | 6.260 | 103,769 | -0.03(-0.48%) |
Sep 28, 2023 | 6.190 | 6.410 | 6.190 | 6.290 | 87,396 | +0.10(+1.62%) |
Sep 27, 2023 | 5.970 | 6.240 | 5.950 | 6.190 | 128,536 | +0.34(+5.81%) |
Sep 26, 2023 | 5.870 | 6.060 | 5.800 | 5.850 | 146,983 | -0.16(-2.58%) |
Sep 25, 2023 | 6.450 | 6.099 | 6.000 | 6.005 | 250,141 | -0.46(-7.04%) |
Sep 22, 2023 | 6.000 | 6.880 | 5.940 | 6.460 | 519,131 | +0.49(+8.21%) |
Sep 21, 2023 | 5.510 | 6.170 | 5.470 | 5.970 | 416,355 | +0.42(+7.57%) |
Sep 20, 2023 | 5.800 | 5.875 | 5.520 | 5.550 | 97,540 | -0.18(-3.14%) |
Sep 19, 2023 | 5.810 | 5.810 | 5.620 | 5.730 | 124,008 | -0.07(-1.21%) |
Sep 18, 2023 | 5.710 | 5.860 | 5.490 | 5.800 | 160,155 | +0.10(+1.75%) |
Sep 15, 2023 | 5.930 | 5.950 | 5.620 | 5.700 | 340,312 | -0.26(-4.36%) |
Sep 14, 2023 | 6.140 | 6.210 | 5.930 | 5.960 | 143,311 | -0.17(-2.77%) |
Sep 13, 2023 | 6.060 | 6.200 | 5.970 | 6.130 | 119,141 | +0.06(+0.99%) |
Sep 12, 2023 | 5.960 | 6.130 | 5.900 | 6.070 | 82,847 | +0.05(+0.83%) |
Sep 11, 2023 | 6.110 | 6.180 | 5.950 | 6.020 | 119,375 | -0.08(-1.31%) |
Sep 08, 2023 | 6.220 | 6.220 | 6.021 | 6.100 | 76,506 | -0.11(-1.77%) |
Sep 07, 2023 | 6.120 | 6.309 | 5.870 | 6.210 | 162,806 | +0.01(+0.16%) |
Sep 06, 2023 | 6.100 | 6.229 | 6.020 | 6.200 | 123,805 | +0.10(+1.64%) |
Sep 05, 2023 | 6.320 | 6.320 | 6.050 | 6.100 | 215,492 | -0.23(-3.63%) |
Sep 01, 2023 | 6.280 | 6.410 | 6.210 | 6.330 | 124,830 | -0.03(-0.47%) |
Aug 31, 2023 | 6.410 | 6.569 | 6.320 | 6.360 | 78,538 | -0.09(-1.40%) |
Aug 30, 2023 | 6.570 | 6.630 | 6.420 | 6.450 | 47,572 | -0.10(-1.53%) |
Aug 29, 2023 | 6.350 | 6.630 | 6.350 | 6.550 | 91,059 | +0.11(+1.71%) |
Aug 28, 2023 | 6.420 | 6.510 | 6.350 | 6.440 | 79,102 | +0.06(+0.94%) |
Aug 25, 2023 | 6.240 | 6.490 | 6.090 | 6.380 | 179,264 | +0.06(+0.95%) |
Aug 24, 2023 | 6.580 | 6.580 | 6.140 | 6.320 | 152,662 | -0.16(-2.47%) |
Aug 23, 2023 | 6.260 | 6.510 | 6.210 | 6.480 | 109,889 | +0.17(+2.69%) |
Aug 22, 2023 | 6.610 | 6.620 | 6.200 | 6.310 | 135,120 | -0.29(-4.39%) |
Aug 21, 2023 | 6.490 | 6.680 | 6.422 | 6.600 | 124,596 | +0.05(+0.76%) |
Aug 18, 2023 | 6.300 | 6.770 | 6.250 | 6.550 | 192,763 | +0.20(+3.15%) |
Aug 17, 2023 | 6.520 | 6.640 | 6.340 | 6.350 | 131,301 | -0.17(-2.61%) |
Aug 16, 2023 | 6.600 | 6.690 | 6.400 | 6.520 | 168,000 | -0.17(-2.54%) |
Aug 15, 2023 | 6.730 | 6.880 | 6.580 | 6.690 | 140,003 | -0.04(-0.59%) |
Aug 14, 2023 | 6.700 | 6.750 | 6.510 | 6.730 | 186,340 | -0.01(-0.15%) |
Aug 11, 2023 | 7.060 | 7.358 | 6.700 | 6.740 | 228,402 | -0.45(-6.26%) |
Aug 10, 2023 | 7.250 | 7.455 | 7.020 | 7.190 | 190,118 | -0.03(-0.42%) |
Aug 09, 2023 | 7.510 | 7.510 | 6.920 | 7.220 | 317,970 | -0.24(-3.22%) |
Aug 08, 2023 | 7.590 | 7.650 | 7.290 | 7.460 | 166,964 | -0.21(-2.74%) |
Aug 07, 2023 | 7.480 | 7.710 | 7.270 | 7.670 | 149,179 | +0.16(+2.13%) |
Aug 04, 2023 | 7.330 | 7.789 | 7.330 | 7.510 | 210,345 | +0.18(+2.46%) |
Aug 03, 2023 | 8.010 | 8.015 | 6.750 | 7.330 | 601,049 | -0.95(-11.47%) |
Aug 02, 2023 | 8.340 | 8.380 | 8.040 | 8.280 | 193,256 | -0.29(-3.38%) |
Aug 01, 2023 | 8.950 | 8.950 | 8.190 | 8.570 | 205,861 | -0.06(-0.70%) |
Jul 31, 2023 | 8.140 | 8.740 | 8.120 | 8.630 | 172,079 | +0.54(+6.67%) |
Jul 28, 2023 | 7.920 | 8.220 | 7.915 | 8.090 | 135,268 | +0.30(+3.85%) |
Jul 27, 2023 | 7.960 | 8.090 | 7.750 | 7.790 | 109,951 | -0.04(-0.51%) |
Jul 26, 2023 | 7.900 | 8.290 | 7.720 | 7.830 | 80,421 | -0.12(-1.51%) |
Jul 25, 2023 | 8.130 | 8.240 | 7.890 | 7.950 | 117,603 | -0.17(-2.09%) |
Jul 24, 2023 | 8.320 | 8.360 | 8.010 | 8.120 | 83,258 | -0.15(-1.81%) |
Jul 21, 2023 | 8.650 | 8.650 | 8.200 | 8.270 | 154,621 | -0.23(-2.71%) |
Jul 20, 2023 | 8.650 | 8.650 | 8.380 | 8.500 | 120,273 | -0.18(-2.07%) |
Jul 19, 2023 | 8.880 | 9.180 | 8.620 | 8.680 | 124,492 | -0.37(-4.09%) |
Jul 18, 2023 | 8.810 | 9.200 | 8.601 | 9.050 | 178,043 | +0.17(+1.91%) |
Jul 17, 2023 | 8.940 | 9.130 | 8.840 | 8.880 | 165,637 | -0.12(-1.33%) |
Jul 14, 2023 | 9.290 | 9.350 | 8.900 | 9.000 | 127,011 | -0.31(-3.33%) |
Jul 13, 2023 | 8.970 | 9.390 | 8.910 | 9.310 | 143,371 | +0.44(+4.96%) |
Jul 12, 2023 | 8.700 | 8.990 | 8.450 | 8.870 | 140,000 | +0.38(+4.48%) |
Jul 11, 2023 | 8.860 | 8.860 | 8.350 | 8.490 | 132,192 | -0.34(-3.85%) |
Jul 10, 2023 | 8.400 | 8.860 | 8.130 | 8.830 | 126,671 | +0.40(+4.74%) |
Jul 07, 2023 | 8.080 | 8.623 | 8.080 | 8.430 | 158,869 | +0.33(+4.07%) |
Jul 06, 2023 | 8.100 | 8.150 | 7.760 | 8.100 | 138,857 | -0.14(-1.70%) |
Jul 05, 2023 | 8.640 | 8.645 | 7.840 | 8.240 | 192,128 | -0.53(-6.04%) |