Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.250 | 6.310 | 5.975 | 6.030 | 351,183 | -0.19(-3.05%) |
Sep 28, 2023 | 6.100 | 6.230 | 6.080 | 6.220 | 290,881 | +0.14(+2.30%) |
Sep 27, 2023 | 5.910 | 6.130 | 5.893 | 6.080 | 391,527 | +0.19(+3.23%) |
Sep 26, 2023 | 5.800 | 5.951 | 5.800 | 5.890 | 283,586 | +0.02(+0.34%) |
Sep 25, 2023 | 5.930 | 5.941 | 5.870 | 5.870 | 169,831 | -0.07(-1.18%) |
Sep 22, 2023 | 5.990 | 6.030 | 5.890 | 5.940 | 265,893 | -0.01(-0.17%) |
Sep 21, 2023 | 6.030 | 6.122 | 5.930 | 5.950 | 505,531 | -0.14(-2.30%) |
Sep 20, 2023 | 6.230 | 6.230 | 6.050 | 6.090 | 135,494 | -0.07(-1.14%) |
Sep 19, 2023 | 6.290 | 6.310 | 6.070 | 6.160 | 120,023 | -0.09(-1.44%) |
Sep 18, 2023 | 5.920 | 6.265 | 5.920 | 6.250 | 345,577 | +0.29(+4.87%) |
Sep 15, 2023 | 6.070 | 6.080 | 5.935 | 5.960 | 169,309 | -0.10(-1.65%) |
Sep 14, 2023 | 6.150 | 6.150 | 5.980 | 6.060 | 206,589 | -0.01(-0.16%) |
Sep 13, 2023 | 6.170 | 6.170 | 5.910 | 6.070 | 287,398 | -0.02(-0.33%) |
Sep 12, 2023 | 5.900 | 6.090 | 5.860 | 6.090 | 159,833 | +0.18(+3.05%) |
Sep 11, 2023 | 5.920 | 5.980 | 5.780 | 5.910 | 174,322 | +0.01(+0.17%) |
Sep 08, 2023 | 5.970 | 6.025 | 5.880 | 5.900 | 229,179 | -0.06(-1.01%) |
Sep 07, 2023 | 6.020 | 6.090 | 5.920 | 5.960 | 265,539 | -0.04(-0.67%) |
Sep 06, 2023 | 6.270 | 6.289 | 5.990 | 6.000 | 486,985 | -0.27(-4.31%) |
Sep 05, 2023 | 6.420 | 6.420 | 6.219 | 6.270 | 295,486 | -0.19(-2.94%) |
Sep 01, 2023 | 6.660 | 6.685 | 6.460 | 6.460 | 193,951 | -0.21(-3.15%) |
Aug 31, 2023 | 6.670 | 6.780 | 6.455 | 6.670 | 486,762 | -0.01(-0.15%) |
Aug 30, 2023 | 6.750 | 7.050 | 6.570 | 6.680 | 1,251,519 | +0.02(+0.30%) |
Aug 29, 2023 | 6.590 | 6.699 | 6.560 | 6.660 | 333,078 | +0.08(+1.22%) |
Aug 28, 2023 | 6.500 | 6.650 | 6.480 | 6.580 | 186,279 | +0.08(+1.23%) |
Aug 25, 2023 | 6.430 | 6.528 | 6.320 | 6.500 | 124,726 | +0.03(+0.46%) |
Aug 24, 2023 | 6.510 | 6.550 | 6.420 | 6.470 | 113,785 | -0.05(-0.77%) |
Aug 23, 2023 | 6.500 | 6.640 | 6.380 | 6.520 | 353,273 | +0.05(+0.77%) |
Aug 22, 2023 | 6.380 | 6.490 | 6.310 | 6.470 | 188,256 | +0.12(+1.89%) |
Aug 21, 2023 | 6.430 | 6.500 | 6.270 | 6.350 | 134,094 | -0.10(-1.55%) |
Aug 18, 2023 | 6.270 | 6.480 | 6.270 | 6.450 | 209,649 | +0.19(+3.04%) |
Aug 17, 2023 | 6.270 | 6.450 | 6.230 | 6.260 | 276,615 | +0.05(+0.81%) |
Aug 16, 2023 | 6.110 | 6.339 | 6.010 | 6.210 | 428,681 | +0.09(+1.47%) |
Aug 15, 2023 | 6.150 | 6.305 | 6.110 | 6.120 | 344,650 | -0.14(-2.24%) |
Aug 14, 2023 | 6.500 | 6.620 | 5.910 | 6.260 | 588,090 | -0.31(-4.72%) |
Aug 11, 2023 | 6.430 | 6.640 | 6.370 | 6.570 | 228,828 | +0.21(+3.30%) |
Aug 10, 2023 | 6.600 | 6.640 | 6.340 | 6.360 | 297,626 | -0.13(-2.00%) |
Aug 09, 2023 | 6.740 | 6.740 | 6.460 | 6.490 | 259,874 | -0.16(-2.41%) |
Aug 08, 2023 | 6.400 | 6.660 | 6.330 | 6.650 | 338,938 | +0.18(+2.78%) |
Aug 07, 2023 | 6.510 | 6.570 | 6.390 | 6.470 | 209,522 | -0.05(-0.77%) |
Aug 04, 2023 | 6.510 | 6.600 | 6.470 | 6.520 | 97,062 | +0.04(+0.62%) |
Aug 03, 2023 | 6.310 | 6.530 | 6.260 | 6.480 | 279,028 | +0.15(+2.37%) |
Aug 02, 2023 | 6.540 | 6.610 | 6.315 | 6.330 | 218,292 | -0.23(-3.51%) |
Aug 01, 2023 | 6.590 | 6.679 | 6.510 | 6.560 | 144,669 | -0.10(-1.50%) |
Jul 31, 2023 | 6.680 | 6.800 | 6.580 | 6.660 | 152,337 | +0.01(+0.15%) |
Jul 28, 2023 | 6.660 | 6.750 | 6.600 | 6.650 | 129,108 | +0.02(+0.30%) |
Jul 27, 2023 | 6.900 | 6.970 | 6.615 | 6.630 | 295,670 | -0.26(-3.77%) |
Jul 26, 2023 | 6.870 | 7.067 | 6.800 | 6.890 | 166,300 | +0.04(+0.58%) |
Jul 25, 2023 | 6.980 | 7.078 | 6.850 | 6.850 | 169,822 | -0.14(-2.00%) |
Jul 24, 2023 | 6.830 | 7.045 | 6.820 | 6.990 | 462,381 | +0.22(+3.25%) |
Jul 21, 2023 | 6.630 | 6.815 | 6.550 | 6.770 | 279,173 | +0.14(+2.11%) |
Jul 20, 2023 | 6.700 | 6.760 | 6.600 | 6.630 | 188,395 | -0.04(-0.60%) |
Jul 19, 2023 | 6.760 | 6.855 | 6.620 | 6.670 | 278,615 | -0.09(-1.33%) |
Jul 18, 2023 | 6.720 | 6.830 | 6.720 | 6.760 | 403,881 | +0.02(+0.30%) |
Jul 17, 2023 | 6.700 | 6.835 | 6.700 | 6.740 | 410,893 | -0.01(-0.15%) |
Jul 14, 2023 | 7.150 | 7.230 | 6.720 | 6.750 | 336,657 | -0.31(-4.39%) |
Jul 13, 2023 | 6.810 | 7.170 | 6.810 | 7.060 | 1,438,115 | +0.26(+3.82%) |
Jul 12, 2023 | 6.780 | 6.850 | 6.770 | 6.800 | 160,865 | +0.05(+0.74%) |
Jul 11, 2023 | 6.700 | 6.810 | 6.660 | 6.750 | 189,350 | +0.02(+0.30%) |
Jul 10, 2023 | 6.720 | 6.830 | 6.680 | 6.730 | 282,421 | +0.01(+0.15%) |
Jul 07, 2023 | 6.800 | 6.855 | 6.690 | 6.720 | 321,729 | -0.10(-1.47%) |
Jul 06, 2023 | 6.850 | 6.890 | 6.680 | 6.820 | 414,515 | -0.11(-1.59%) |
Jul 05, 2023 | 6.800 | 7.030 | 6.740 | 6.930 | 550,615 | +0.11(+1.61%) |