Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.840 | 8.880 | 8.220 | 8.220 | 3,724,499 | -0.57(-6.48%) |
Sep 28, 2023 | 8.570 | 9.010 | 8.550 | 8.790 | 4,210,587 | +0.32(+3.78%) |
Sep 27, 2023 | 8.790 | 8.955 | 8.170 | 8.470 | 4,791,647 | -0.16(-1.85%) |
Sep 26, 2023 | 8.930 | 9.025 | 8.630 | 8.630 | 6,664,477 | -0.31(-3.47%) |
Sep 25, 2023 | 8.450 | 8.940 | 8.805 | 8.940 | 5,389,081 | +0.74(+9.02%) |
Sep 22, 2023 | 8.000 | 8.510 | 8.000 | 8.200 | 3,273,414 | +0.31(+3.93%) |
Sep 21, 2023 | 7.840 | 8.080 | 7.700 | 7.890 | 2,263,067 | -0.13(-1.62%) |
Sep 20, 2023 | 8.040 | 8.419 | 7.990 | 8.020 | 3,089,282 | -0.16(-1.96%) |
Sep 19, 2023 | 8.570 | 8.700 | 8.020 | 8.180 | 4,280,426 | -0.44(-5.10%) |
Sep 18, 2023 | 8.520 | 8.670 | 8.255 | 8.620 | 4,750,835 | +0.20(+2.38%) |
Sep 15, 2023 | 8.110 | 8.440 | 8.100 | 8.420 | 6,507,805 | +0.34(+4.21%) |
Sep 14, 2023 | 7.900 | 8.140 | 7.860 | 8.080 | 4,759,487 | +0.23(+2.93%) |
Sep 13, 2023 | 7.430 | 7.875 | 7.430 | 7.850 | 4,054,887 | +0.42(+5.65%) |
Sep 12, 2023 | 7.500 | 7.625 | 7.430 | 7.430 | 2,003,959 | -0.05(-0.67%) |
Sep 11, 2023 | 7.420 | 7.520 | 7.370 | 7.480 | 2,189,421 | +0.12(+1.63%) |
Sep 08, 2023 | 7.340 | 7.420 | 7.210 | 7.360 | 1,050,450 | +0.03(+0.41%) |
Sep 07, 2023 | 7.350 | 7.360 | 7.170 | 7.330 | 1,602,964 | -0.06(-0.81%) |
Sep 06, 2023 | 7.500 | 7.600 | 7.290 | 7.390 | 2,027,756 | -0.16(-2.12%) |
Sep 05, 2023 | 7.450 | 7.560 | 7.240 | 7.550 | 3,447,387 | +0.31(+4.28%) |
Sep 01, 2023 | 7.220 | 7.380 | 7.160 | 7.240 | 1,580,671 | +0.11(+1.54%) |
Aug 31, 2023 | 7.290 | 7.300 | 7.020 | 7.130 | 2,416,264 | -0.06(-0.83%) |
Aug 30, 2023 | 6.970 | 7.285 | 6.930 | 7.190 | 2,175,891 | +0.22(+3.16%) |
Aug 29, 2023 | 6.930 | 7.030 | 6.885 | 6.970 | 1,634,247 | +0.04(+0.58%) |
Aug 28, 2023 | 6.830 | 6.990 | 6.821 | 6.930 | 1,454,987 | +0.11(+1.61%) |
Aug 25, 2023 | 6.840 | 6.890 | 6.530 | 6.820 | 2,487,011 | -0.01(-0.15%) |
Aug 24, 2023 | 6.980 | 7.000 | 6.790 | 6.830 | 2,472,887 | -0.15(-2.15%) |
Aug 23, 2023 | 6.840 | 7.060 | 6.763 | 6.980 | 2,293,109 | +0.10(+1.45%) |
Aug 22, 2023 | 7.140 | 7.140 | 6.710 | 6.880 | 3,224,681 | -0.12(-1.71%) |
Aug 21, 2023 | 6.560 | 7.045 | 6.500 | 7.000 | 4,004,319 | +0.50(+7.69%) |
Aug 18, 2023 | 6.160 | 6.535 | 6.100 | 6.500 | 1,911,762 | +0.24(+3.83%) |
Aug 17, 2023 | 6.250 | 6.330 | 6.210 | 6.260 | 1,166,039 | +0.06(+0.97%) |
Aug 16, 2023 | 6.240 | 6.390 | 6.150 | 6.200 | 1,106,771 | -0.06(-0.96%) |
Aug 15, 2023 | 6.590 | 6.590 | 6.260 | 6.260 | 2,036,093 | -0.35(-5.30%) |
Aug 14, 2023 | 6.690 | 6.700 | 6.360 | 6.610 | 2,265,915 | -0.13(-1.93%) |
Aug 11, 2023 | 6.270 | 6.750 | 6.240 | 6.740 | 1,932,632 | +0.40(+6.31%) |
Aug 10, 2023 | 6.500 | 6.800 | 6.305 | 6.340 | 3,225,590 | -0.09(-1.40%) |
Aug 09, 2023 | 6.370 | 6.465 | 6.220 | 6.430 | 2,984,922 | +0.07(+1.10%) |
Aug 08, 2023 | 6.100 | 6.395 | 5.950 | 6.360 | 2,317,026 | +0.20(+3.25%) |
Aug 07, 2023 | 6.120 | 6.510 | 6.055 | 6.160 | 2,173,845 | +0.09(+1.48%) |
Aug 04, 2023 | 6.120 | 6.255 | 6.040 | 6.070 | 2,208,334 | +0.00(+0.00%) |
Aug 03, 2023 | 6.080 | 6.140 | 5.990 | 6.070 | 1,202,760 | +0.00(+0.00%) |
Aug 02, 2023 | 6.250 | 6.260 | 5.800 | 6.070 | 3,041,464 | -0.22(-3.50%) |
Aug 01, 2023 | 6.270 | 6.375 | 6.160 | 6.290 | 4,198,257 | -0.09(-1.41%) |
Jul 31, 2023 | 6.080 | 6.400 | 6.050 | 6.380 | 3,046,251 | +0.38(+6.33%) |
Jul 28, 2023 | 5.900 | 6.050 | 5.885 | 6.000 | 1,125,018 | +0.13(+2.21%) |
Jul 27, 2023 | 6.110 | 6.120 | 5.850 | 5.870 | 2,222,151 | -0.20(-3.29%) |
Jul 26, 2023 | 6.110 | 6.160 | 5.950 | 6.070 | 1,486,569 | -0.07(-1.14%) |
Jul 25, 2023 | 5.950 | 6.200 | 5.910 | 6.140 | 1,744,445 | +0.21(+3.54%) |
Jul 24, 2023 | 5.980 | 6.040 | 5.860 | 5.930 | 1,124,016 | -0.03(-0.50%) |
Jul 21, 2023 | 6.050 | 6.060 | 5.900 | 5.960 | 1,246,830 | -0.08(-1.32%) |
Jul 20, 2023 | 6.220 | 6.240 | 6.000 | 6.040 | 1,589,993 | -0.21(-3.36%) |
Jul 19, 2023 | 6.270 | 6.410 | 6.190 | 6.250 | 2,304,964 | -0.09(-1.42%) |
Jul 18, 2023 | 6.210 | 6.440 | 6.180 | 6.340 | 1,952,357 | +0.11(+1.77%) |
Jul 17, 2023 | 6.190 | 6.265 | 6.065 | 6.230 | 1,096,251 | +0.04(+0.65%) |
Jul 14, 2023 | 6.370 | 6.370 | 6.190 | 6.190 | 1,391,619 | -0.17(-2.67%) |
Jul 13, 2023 | 6.170 | 6.380 | 6.140 | 6.360 | 1,495,388 | +0.23(+3.75%) |
Jul 12, 2023 | 6.220 | 6.340 | 6.130 | 6.130 | 1,725,693 | -0.02(-0.33%) |
Jul 11, 2023 | 5.990 | 6.150 | 5.961 | 6.150 | 1,835,777 | +0.16(+2.67%) |
Jul 10, 2023 | 5.920 | 6.000 | 5.860 | 5.990 | 1,014,025 | +0.11(+1.87%) |
Jul 07, 2023 | 5.680 | 5.990 | 5.680 | 5.880 | 1,340,637 | +0.23(+4.07%) |
Jul 06, 2023 | 5.900 | 5.960 | 5.640 | 5.650 | 2,024,544 | -0.32(-5.36%) |
Jul 05, 2023 | 6.190 | 6.190 | 5.950 | 5.970 | 1,404,172 | -0.16(-2.61%) |