Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.231 | 6.324 | 6.174 | 6.296 | 393,389 | +0.11(+1.82%) |
Sep 28, 2023 | 6.043 | 6.259 | 5.987 | 6.184 | 315,942 | +0.09(+1.54%) |
Sep 27, 2023 | 6.231 | 6.268 | 5.997 | 6.090 | 721,091 | -0.16(-2.54%) |
Sep 26, 2023 | 6.367 | 6.425 | 6.249 | 6.249 | 588,562 | -0.15(-2.40%) |
Sep 25, 2023 | 6.385 | 6.457 | 6.367 | 6.403 | 271,650 | -0.05(-0.70%) |
Sep 22, 2023 | 6.330 | 6.529 | 6.294 | 6.448 | 254,676 | +0.12(+1.85%) |
Sep 21, 2023 | 6.638 | 6.638 | 6.321 | 6.330 | 297,995 | -0.40(-5.91%) |
Sep 20, 2023 | 6.854 | 6.872 | 6.701 | 6.728 | 234,715 | -0.06(-0.93%) |
Sep 19, 2023 | 6.845 | 6.917 | 6.755 | 6.791 | 316,477 | -0.06(-0.92%) |
Sep 18, 2023 | 6.945 | 6.981 | 6.836 | 6.854 | 305,537 | -0.06(-0.91%) |
Sep 15, 2023 | 6.890 | 7.008 | 6.850 | 6.917 | 829,496 | +0.04(+0.52%) |
Sep 14, 2023 | 6.872 | 6.972 | 6.854 | 6.881 | 305,514 | +0.07(+1.06%) |
Sep 13, 2023 | 6.863 | 6.881 | 6.728 | 6.809 | 306,470 | -0.01(-0.13%) |
Sep 12, 2023 | 6.972 | 6.990 | 6.791 | 6.818 | 494,594 | -0.15(-2.20%) |
Sep 11, 2023 | 6.836 | 6.976 | 6.800 | 6.972 | 465,354 | +0.18(+2.66%) |
Sep 08, 2023 | 6.782 | 6.868 | 6.755 | 6.791 | 209,585 | +0.05(+0.67%) |
Sep 07, 2023 | 6.692 | 6.818 | 6.674 | 6.746 | 405,964 | +0.04(+0.54%) |
Sep 06, 2023 | 6.701 | 6.773 | 6.647 | 6.710 | 492,476 | +0.00(+0.00%) |
Sep 05, 2023 | 6.755 | 6.818 | 6.656 | 6.710 | 547,351 | -0.10(-1.46%) |
Sep 01, 2023 | 6.872 | 6.927 | 6.809 | 6.809 | 415,915 | +0.02(+0.27%) |
Aug 31, 2023 | 6.791 | 6.827 | 6.773 | 6.791 | 618,290 | -0.01(-0.13%) |
Aug 30, 2023 | 6.683 | 6.814 | 6.647 | 6.800 | 348,386 | +0.10(+1.48%) |
Aug 29, 2023 | 6.583 | 6.728 | 6.556 | 6.701 | 276,717 | +0.14(+2.06%) |
Aug 28, 2023 | 6.394 | 6.583 | 6.385 | 6.565 | 340,477 | +0.23(+3.56%) |
Aug 25, 2023 | 6.394 | 6.466 | 6.254 | 6.340 | 250,505 | -0.02(-0.28%) |
Aug 24, 2023 | 6.321 | 6.502 | 6.321 | 6.358 | 282,897 | -0.02(-0.28%) |
Aug 23, 2023 | 6.267 | 6.403 | 6.204 | 6.376 | 251,769 | +0.14(+2.17%) |
Aug 22, 2023 | 6.195 | 6.263 | 6.091 | 6.240 | 362,098 | +0.08(+1.32%) |
Aug 21, 2023 | 5.942 | 6.159 | 5.915 | 6.159 | 390,559 | +0.24(+4.12%) |
Aug 18, 2023 | 5.861 | 5.969 | 5.780 | 5.915 | 352,373 | -0.01(-0.15%) |
Aug 17, 2023 | 6.042 | 6.114 | 5.906 | 5.924 | 338,463 | -0.12(-1.94%) |
Aug 16, 2023 | 6.105 | 6.142 | 6.028 | 6.042 | 350,280 | -0.08(-1.33%) |
Aug 15, 2023 | 6.186 | 6.186 | 6.051 | 6.123 | 227,670 | -0.10(-1.60%) |
Aug 14, 2023 | 6.330 | 6.330 | 6.204 | 6.222 | 207,366 | -0.14(-2.13%) |
Aug 11, 2023 | 6.349 | 6.385 | 6.317 | 6.358 | 187,973 | -0.01(-0.14%) |
Aug 10, 2023 | 6.457 | 6.511 | 6.276 | 6.367 | 232,111 | -0.07(-1.12%) |
Aug 09, 2023 | 6.412 | 6.538 | 6.376 | 6.439 | 323,364 | +0.03(+0.42%) |
Aug 08, 2023 | 6.358 | 6.421 | 6.285 | 6.412 | 337,733 | -0.05(-0.84%) |
Aug 07, 2023 | 6.484 | 6.592 | 6.412 | 6.466 | 320,289 | +0.00(+0.00%) |
Aug 04, 2023 | 6.412 | 6.547 | 6.385 | 6.466 | 364,289 | +0.06(+0.99%) |
Aug 03, 2023 | 6.114 | 6.457 | 5.915 | 6.403 | 406,046 | +0.21(+3.35%) |
Aug 02, 2023 | 6.330 | 6.619 | 6.177 | 6.195 | 990,648 | -0.70(-10.21%) |
Aug 01, 2023 | 6.954 | 6.954 | 6.872 | 6.899 | 451,231 | -0.14(-2.05%) |
Jul 31, 2023 | 7.062 | 7.143 | 6.963 | 7.044 | 431,668 | +0.03(+0.39%) |
Jul 28, 2023 | 6.990 | 7.068 | 6.936 | 7.017 | 311,364 | +0.10(+1.44%) |
Jul 27, 2023 | 6.981 | 7.062 | 6.886 | 6.917 | 293,754 | -0.04(-0.52%) |
Jul 26, 2023 | 6.809 | 6.999 | 6.809 | 6.954 | 425,831 | +0.16(+2.39%) |
Jul 25, 2023 | 6.764 | 6.836 | 6.692 | 6.791 | 469,784 | +0.06(+0.94%) |
Jul 24, 2023 | 6.665 | 6.773 | 6.569 | 6.728 | 289,122 | +0.12(+1.78%) |
Jul 21, 2023 | 6.854 | 6.854 | 6.590 | 6.610 | 287,284 | -0.17(-2.53%) |
Jul 20, 2023 | 6.818 | 6.836 | 6.723 | 6.782 | 278,628 | -0.02(-0.27%) |
Jul 19, 2023 | 6.800 | 6.890 | 6.778 | 6.800 | 404,832 | +0.00(+0.00%) |
Jul 18, 2023 | 6.601 | 6.827 | 6.574 | 6.800 | 366,113 | +0.19(+2.87%) |
Jul 17, 2023 | 6.601 | 6.701 | 6.529 | 6.610 | 484,880 | -0.05(-0.81%) |
Jul 14, 2023 | 6.656 | 6.696 | 6.574 | 6.665 | 530,243 | +0.04(+0.54%) |
Jul 13, 2023 | 6.610 | 6.701 | 6.493 | 6.629 | 783,641 | +0.07(+1.10%) |
Jul 12, 2023 | 6.737 | 6.746 | 6.493 | 6.556 | 700,062 | -0.01(-0.14%) |
Jul 11, 2023 | 6.529 | 6.619 | 6.475 | 6.565 | 277,000 | +0.08(+1.25%) |
Jul 10, 2023 | 6.385 | 6.520 | 6.353 | 6.484 | 358,304 | +0.11(+1.70%) |
Jul 07, 2023 | 6.358 | 6.484 | 6.312 | 6.376 | 399,750 | +0.03(+0.43%) |
Jul 06, 2023 | 6.430 | 6.430 | 6.204 | 6.349 | 336,907 | -0.15(-2.36%) |
Jul 05, 2023 | 6.547 | 6.565 | 6.448 | 6.502 | 303,621 | -0.12(-1.77%) |