Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.500 | 7.685 | 7.410 | 7.650 | 362,041 | +0.21(+2.82%) |
Sep 28, 2023 | 7.400 | 7.500 | 7.220 | 7.440 | 299,510 | +0.05(+0.68%) |
Sep 27, 2023 | 7.760 | 7.910 | 7.000 | 7.390 | 641,931 | -0.30(-3.90%) |
Sep 26, 2023 | 7.750 | 8.000 | 7.670 | 7.690 | 479,066 | -0.14(-1.79%) |
Sep 25, 2023 | 7.240 | 7.830 | 7.520 | 7.830 | 580,291 | +0.52(+7.11%) |
Sep 22, 2023 | 7.440 | 7.535 | 7.155 | 7.310 | 476,215 | -0.02(-0.27%) |
Sep 21, 2023 | 7.230 | 7.465 | 7.161 | 7.330 | 480,899 | +0.07(+0.96%) |
Sep 20, 2023 | 7.380 | 7.550 | 7.250 | 7.260 | 502,396 | -0.11(-1.49%) |
Sep 19, 2023 | 7.340 | 7.460 | 7.255 | 7.370 | 492,473 | +0.00(+0.00%) |
Sep 18, 2023 | 7.580 | 7.590 | 7.175 | 7.370 | 682,213 | -0.24(-3.15%) |
Sep 15, 2023 | 8.100 | 8.100 | 7.500 | 7.610 | 772,649 | -0.51(-6.28%) |
Sep 14, 2023 | 7.830 | 8.130 | 7.680 | 8.120 | 894,068 | +0.32(+4.10%) |
Sep 13, 2023 | 7.200 | 7.820 | 7.110 | 7.800 | 1,201,355 | +0.68(+9.55%) |
Sep 12, 2023 | 7.020 | 7.190 | 6.970 | 7.120 | 756,218 | +0.17(+2.45%) |
Sep 11, 2023 | 7.210 | 7.350 | 6.862 | 6.950 | 528,027 | -0.15(-2.11%) |
Sep 08, 2023 | 7.190 | 7.200 | 6.729 | 7.100 | 846,520 | -0.01(-0.14%) |
Sep 07, 2023 | 6.930 | 7.135 | 6.910 | 7.110 | 465,965 | +0.18(+2.60%) |
Sep 06, 2023 | 6.990 | 7.160 | 6.810 | 6.930 | 577,648 | +0.09(+1.32%) |
Sep 05, 2023 | 6.970 | 6.990 | 6.550 | 6.840 | 976,756 | -0.18(-2.56%) |
Sep 01, 2023 | 7.080 | 7.190 | 6.920 | 7.020 | 803,151 | +0.05(+0.72%) |
Aug 31, 2023 | 6.960 | 7.180 | 6.870 | 6.970 | 917,238 | +0.05(+0.72%) |
Aug 30, 2023 | 6.590 | 7.140 | 6.410 | 6.920 | 1,235,787 | +0.38(+5.81%) |
Aug 29, 2023 | 6.480 | 6.690 | 6.370 | 6.540 | 1,620,017 | +0.08(+1.24%) |
Aug 28, 2023 | 6.320 | 6.635 | 6.261 | 6.460 | 844,192 | +0.24(+3.86%) |
Aug 25, 2023 | 6.090 | 6.630 | 6.050 | 6.220 | 1,506,252 | +0.15(+2.47%) |
Aug 24, 2023 | 6.260 | 6.280 | 5.860 | 6.070 | 593,806 | -0.15(-2.41%) |
Aug 23, 2023 | 6.250 | 6.435 | 6.160 | 6.220 | 786,259 | -0.03(-0.48%) |
Aug 22, 2023 | 6.300 | 6.470 | 6.080 | 6.250 | 836,432 | +0.13(+2.12%) |
Aug 21, 2023 | 5.900 | 6.310 | 5.830 | 6.120 | 681,307 | +0.20(+3.38%) |
Aug 18, 2023 | 5.610 | 6.230 | 5.600 | 5.920 | 1,064,783 | +0.37(+6.67%) |
Aug 17, 2023 | 5.330 | 5.600 | 5.330 | 5.550 | 887,642 | +0.22(+4.13%) |
Aug 16, 2023 | 5.290 | 5.460 | 5.270 | 5.330 | 1,085,566 | +0.01(+0.19%) |
Aug 15, 2023 | 5.630 | 5.640 | 5.290 | 5.320 | 1,839,329 | -0.37(-6.50%) |
Aug 14, 2023 | 6.080 | 6.080 | 5.680 | 5.690 | 853,839 | -0.38(-6.26%) |
Aug 11, 2023 | 6.110 | 6.174 | 6.015 | 6.070 | 513,027 | -0.10(-1.62%) |
Aug 10, 2023 | 6.430 | 6.590 | 6.155 | 6.170 | 777,543 | -0.23(-3.59%) |
Aug 09, 2023 | 6.430 | 6.475 | 6.290 | 6.400 | 762,333 | -0.01(-0.16%) |
Aug 08, 2023 | 6.290 | 6.480 | 6.250 | 6.410 | 1,010,354 | -0.02(-0.39%) |
Aug 07, 2023 | 6.320 | 6.490 | 6.111 | 6.435 | 1,015,892 | +0.06(+1.02%) |
Aug 04, 2023 | 6.880 | 6.980 | 6.160 | 6.370 | 2,500,086 | -1.03(-13.92%) |
Aug 03, 2023 | 7.310 | 7.480 | 7.150 | 7.400 | 1,330,373 | +0.06(+0.82%) |
Aug 02, 2023 | 7.980 | 8.000 | 7.320 | 7.340 | 897,775 | -0.80(-9.83%) |
Aug 01, 2023 | 8.100 | 8.165 | 7.780 | 8.140 | 732,596 | -0.02(-0.25%) |
Jul 31, 2023 | 7.620 | 8.170 | 7.510 | 8.160 | 794,529 | +0.65(+8.66%) |
Jul 28, 2023 | 7.460 | 7.530 | 7.340 | 7.510 | 573,740 | +0.05(+0.67%) |
Jul 27, 2023 | 7.470 | 7.590 | 7.350 | 7.460 | 618,382 | +0.09(+1.22%) |
Jul 26, 2023 | 7.430 | 7.535 | 7.280 | 7.370 | 529,393 | -0.01(-0.14%) |
Jul 25, 2023 | 7.500 | 7.555 | 7.240 | 7.380 | 540,774 | -0.11(-1.47%) |
Jul 24, 2023 | 7.420 | 7.620 | 7.230 | 7.490 | 1,399,014 | +0.21(+2.88%) |
Jul 21, 2023 | 7.390 | 7.390 | 6.880 | 7.280 | 1,033,093 | -0.05(-0.68%) |
Jul 20, 2023 | 7.770 | 7.778 | 7.180 | 7.330 | 1,399,546 | -0.59(-7.45%) |
Jul 19, 2023 | 7.800 | 8.040 | 7.690 | 7.920 | 696,042 | +0.12(+1.54%) |
Jul 18, 2023 | 8.280 | 8.280 | 7.765 | 7.800 | 718,392 | -0.43(-5.22%) |
Jul 17, 2023 | 8.150 | 8.550 | 7.810 | 8.230 | 1,273,087 | +0.08(+0.98%) |
Jul 14, 2023 | 9.700 | 9.700 | 7.400 | 8.150 | 3,694,976 | -1.92(-19.07%) |
Jul 13, 2023 | 10.19 | 10.47 | 10.00 | 10.07 | 850,812 | -0.07(-0.69%) |
Jul 12, 2023 | 10.31 | 10.56 | 10.13 | 10.14 | 304,369 | +0.05(+0.50%) |
Jul 11, 2023 | 10.35 | 10.46 | 10.05 | 10.09 | 296,409 | -0.20(-1.94%) |
Jul 10, 2023 | 10.68 | 10.82 | 10.27 | 10.29 | 261,713 | -0.42(-3.92%) |
Jul 07, 2023 | 10.60 | 10.99 | 10.60 | 10.71 | 347,361 | +0.17(+1.61%) |
Jul 06, 2023 | 10.73 | 10.74 | 10.42 | 10.54 | 263,099 | -0.34(-3.13%) |
Jul 05, 2023 | 11.12 | 11.14 | 10.82 | 10.88 | 235,007 | -0.29(-2.60%) |