Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.310 | 7.540 | 7.132 | 7.470 | 768,436 | -0.11(-1.45%) |
Sep 28, 2023 | 7.890 | 8.010 | 7.390 | 7.580 | 543,183 | -0.21(-2.70%) |
Sep 27, 2023 | 7.760 | 8.080 | 7.630 | 7.790 | 524,112 | -0.05(-0.64%) |
Sep 26, 2023 | 7.670 | 7.920 | 7.600 | 7.840 | 478,386 | +0.37(+4.95%) |
Sep 25, 2023 | 7.740 | 7.650 | 7.470 | 7.470 | 414,444 | -0.17(-2.23%) |
Sep 22, 2023 | 7.460 | 7.685 | 7.340 | 7.640 | 508,978 | +0.01(+0.13%) |
Sep 21, 2023 | 7.480 | 7.630 | 7.350 | 7.630 | 574,546 | +0.47(+6.56%) |
Sep 20, 2023 | 6.670 | 7.160 | 6.620 | 7.160 | 599,125 | +0.43(+6.39%) |
Sep 19, 2023 | 6.740 | 6.900 | 6.650 | 6.730 | 392,224 | +0.07(+1.05%) |
Sep 18, 2023 | 6.770 | 6.810 | 6.590 | 6.660 | 428,701 | -0.02(-0.30%) |
Sep 15, 2023 | 6.330 | 6.740 | 6.300 | 6.680 | 641,254 | +0.42(+6.71%) |
Sep 14, 2023 | 6.240 | 6.400 | 6.172 | 6.260 | 566,492 | -0.09(-1.42%) |
Sep 13, 2023 | 6.400 | 6.460 | 6.220 | 6.350 | 470,669 | -0.10(-1.55%) |
Sep 12, 2023 | 6.310 | 6.450 | 6.145 | 6.450 | 442,402 | +0.23(+3.70%) |
Sep 11, 2023 | 6.260 | 6.470 | 6.170 | 6.220 | 497,630 | -0.32(-4.89%) |
Sep 08, 2023 | 6.510 | 6.589 | 6.340 | 6.540 | 698,709 | +0.01(+0.15%) |
Sep 07, 2023 | 6.690 | 6.750 | 6.480 | 6.530 | 888,739 | +0.17(+2.67%) |
Sep 06, 2023 | 6.220 | 6.520 | 6.210 | 6.360 | 613,365 | +0.16(+2.58%) |
Sep 05, 2023 | 6.380 | 6.418 | 6.092 | 6.200 | 715,276 | -0.12(-1.90%) |
Sep 01, 2023 | 6.190 | 6.410 | 6.140 | 6.320 | 725,708 | +0.01(+0.16%) |
Aug 31, 2023 | 6.470 | 6.470 | 6.210 | 6.310 | 776,041 | -0.20(-3.07%) |
Aug 30, 2023 | 6.690 | 6.779 | 6.450 | 6.510 | 972,618 | -0.15(-2.25%) |
Aug 29, 2023 | 7.312 | 7.350 | 6.610 | 6.660 | 645,791 | -0.58(-7.95%) |
Aug 28, 2023 | 7.220 | 7.450 | 7.140 | 7.235 | 244,306 | -0.19(-2.62%) |
Aug 25, 2023 | 7.610 | 7.900 | 7.260 | 7.430 | 1,113,469 | -0.24(-3.13%) |
Aug 24, 2023 | 6.760 | 7.670 | 6.750 | 7.670 | 1,170,815 | +0.62(+8.79%) |
Aug 23, 2023 | 7.490 | 7.530 | 6.970 | 7.050 | 613,678 | -0.52(-6.87%) |
Aug 22, 2023 | 7.190 | 7.610 | 7.190 | 7.570 | 377,025 | +0.11(+1.47%) |
Aug 21, 2023 | 7.920 | 7.950 | 7.422 | 7.460 | 806,544 | -0.60(-7.44%) |
Aug 18, 2023 | 8.350 | 8.380 | 7.955 | 8.060 | 774,755 | +0.08(+1.00%) |
Aug 17, 2023 | 7.580 | 8.020 | 7.570 | 7.980 | 700,366 | +0.31(+4.04%) |
Aug 16, 2023 | 7.390 | 7.670 | 7.300 | 7.670 | 518,015 | +0.39(+5.36%) |
Aug 15, 2023 | 7.030 | 7.320 | 6.982 | 7.280 | 488,255 | +0.30(+4.30%) |
Aug 14, 2023 | 7.570 | 7.620 | 6.970 | 6.980 | 842,008 | -0.48(-6.43%) |
Aug 11, 2023 | 7.420 | 7.560 | 7.300 | 7.460 | 552,973 | +0.23(+3.18%) |
Aug 10, 2023 | 7.070 | 7.330 | 6.820 | 7.230 | 734,759 | -0.01(-0.14%) |
Aug 09, 2023 | 6.770 | 7.280 | 6.770 | 7.240 | 546,739 | +0.45(+6.63%) |
Aug 08, 2023 | 6.740 | 6.980 | 6.730 | 6.790 | 527,527 | +0.25(+3.82%) |
Aug 07, 2023 | 6.590 | 6.770 | 6.510 | 6.540 | 779,886 | -0.13(-1.95%) |
Aug 04, 2023 | 6.600 | 6.730 | 6.340 | 6.670 | 751,171 | -0.12(-1.77%) |
Aug 03, 2023 | 7.000 | 7.000 | 6.640 | 6.790 | 710,353 | +0.09(+1.34%) |
Aug 02, 2023 | 6.330 | 6.840 | 6.330 | 6.700 | 657,550 | +0.55(+8.94%) |
Aug 01, 2023 | 6.200 | 6.309 | 6.095 | 6.150 | 296,375 | +0.01(+0.16%) |
Jul 31, 2023 | 6.160 | 6.250 | 6.100 | 6.140 | 244,021 | -0.07(-1.13%) |
Jul 28, 2023 | 6.410 | 6.480 | 6.145 | 6.210 | 464,544 | -0.48(-7.17%) |
Jul 27, 2023 | 6.330 | 6.770 | 6.260 | 6.690 | 402,726 | -0.09(-1.33%) |
Jul 26, 2023 | 6.780 | 6.960 | 6.650 | 6.780 | 272,562 | +0.05(+0.74%) |
Jul 25, 2023 | 6.810 | 6.840 | 6.620 | 6.730 | 201,765 | -0.16(-2.32%) |
Jul 24, 2023 | 6.870 | 7.035 | 6.820 | 6.890 | 255,696 | -0.03(-0.43%) |
Jul 21, 2023 | 6.720 | 6.955 | 6.670 | 6.920 | 408,149 | +0.04(+0.58%) |
Jul 20, 2023 | 6.510 | 6.950 | 6.440 | 6.880 | 566,970 | +0.66(+10.61%) |
Jul 19, 2023 | 6.110 | 6.270 | 6.050 | 6.220 | 443,816 | -0.01(-0.16%) |
Jul 18, 2023 | 6.450 | 6.580 | 6.175 | 6.230 | 428,262 | -0.17(-2.66%) |
Jul 17, 2023 | 6.590 | 6.620 | 6.340 | 6.400 | 263,541 | -0.25(-3.76%) |
Jul 14, 2023 | 6.560 | 6.710 | 6.340 | 6.650 | 363,827 | +0.08(+1.22%) |
Jul 13, 2023 | 6.760 | 6.840 | 6.521 | 6.570 | 373,668 | -0.38(-5.47%) |
Jul 12, 2023 | 7.070 | 7.210 | 6.930 | 6.950 | 508,996 | -0.38(-5.18%) |
Jul 11, 2023 | 7.410 | 7.600 | 7.310 | 7.330 | 298,959 | -0.16(-2.14%) |
Jul 10, 2023 | 7.560 | 7.750 | 7.490 | 7.490 | 280,347 | -0.09(-1.19%) |
Jul 07, 2023 | 7.510 | 7.580 | 7.280 | 7.580 | 391,781 | +0.05(+0.66%) |
Jul 06, 2023 | 7.560 | 7.740 | 7.515 | 7.530 | 640,895 | +0.23(+3.15%) |
Jul 05, 2023 | 7.320 | 7.320 | 7.140 | 7.300 | 376,437 | +0.06(+0.83%) |