Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.960 | 6.300 | 5.880 | 6.050 | 756,624 | -0.08(-1.31%) |
Sep 28, 2023 | 6.420 | 6.420 | 5.970 | 6.130 | 817,749 | -0.30(-4.67%) |
Sep 27, 2023 | 7.060 | 7.180 | 6.330 | 6.430 | 905,317 | -0.61(-8.66%) |
Sep 26, 2023 | 7.600 | 7.720 | 7.030 | 7.040 | 337,214 | -0.52(-6.88%) |
Sep 25, 2023 | 7.740 | 8.020 | 7.510 | 7.560 | 432,629 | -0.25(-3.20%) |
Sep 22, 2023 | 7.880 | 8.020 | 7.635 | 7.810 | 368,496 | +0.26(+3.44%) |
Sep 21, 2023 | 7.920 | 7.990 | 7.410 | 7.550 | 419,000 | -0.45(-5.63%) |
Sep 20, 2023 | 8.470 | 8.550 | 7.950 | 8.000 | 679,469 | -0.39(-4.65%) |
Sep 19, 2023 | 8.310 | 8.540 | 8.250 | 8.390 | 338,505 | +0.06(+0.72%) |
Sep 18, 2023 | 8.250 | 8.350 | 8.150 | 8.330 | 275,299 | +0.03(+0.36%) |
Sep 15, 2023 | 8.250 | 8.330 | 8.063 | 8.300 | 645,911 | +0.05(+0.61%) |
Sep 14, 2023 | 8.470 | 8.470 | 8.160 | 8.250 | 411,268 | +0.01(+0.12%) |
Sep 13, 2023 | 8.400 | 8.503 | 8.165 | 8.240 | 454,660 | -0.21(-2.49%) |
Sep 12, 2023 | 8.800 | 9.020 | 8.410 | 8.450 | 204,497 | -0.41(-4.63%) |
Sep 11, 2023 | 9.110 | 9.170 | 8.810 | 8.860 | 148,376 | -0.13(-1.50%) |
Sep 08, 2023 | 8.800 | 9.040 | 8.780 | 8.995 | 173,080 | +0.15(+1.75%) |
Sep 07, 2023 | 8.810 | 9.010 | 8.600 | 8.840 | 237,334 | -0.01(-0.11%) |
Sep 06, 2023 | 8.950 | 9.050 | 8.495 | 8.850 | 192,873 | -0.15(-1.67%) |
Sep 05, 2023 | 9.460 | 9.788 | 8.970 | 9.000 | 305,197 | -0.28(-3.02%) |
Sep 01, 2023 | 9.100 | 9.440 | 9.040 | 9.280 | 144,774 | +0.32(+3.57%) |
Aug 31, 2023 | 9.180 | 9.250 | 8.950 | 8.960 | 103,396 | -0.19(-2.08%) |
Aug 30, 2023 | 9.000 | 9.280 | 8.935 | 9.150 | 145,065 | +0.13(+1.44%) |
Aug 29, 2023 | 8.940 | 9.100 | 8.907 | 9.020 | 147,731 | +0.10(+1.12%) |
Aug 28, 2023 | 9.100 | 9.200 | 8.650 | 8.920 | 167,920 | -0.17(-1.87%) |
Aug 25, 2023 | 8.920 | 9.370 | 8.850 | 9.090 | 193,259 | +0.26(+2.94%) |
Aug 24, 2023 | 8.970 | 9.120 | 8.790 | 8.830 | 93,117 | -0.16(-1.78%) |
Aug 23, 2023 | 8.970 | 9.080 | 8.880 | 8.990 | 177,675 | +0.07(+0.78%) |
Aug 22, 2023 | 8.880 | 9.060 | 8.730 | 8.920 | 198,182 | +0.11(+1.25%) |
Aug 21, 2023 | 8.470 | 8.920 | 8.260 | 8.810 | 200,061 | +0.35(+4.08%) |
Aug 18, 2023 | 8.380 | 8.700 | 8.200 | 8.465 | 284,306 | -0.04(-0.53%) |
Aug 17, 2023 | 9.280 | 9.380 | 8.390 | 8.510 | 419,720 | -0.73(-7.90%) |
Aug 16, 2023 | 8.880 | 9.490 | 8.730 | 9.240 | 573,901 | +0.51(+5.84%) |
Aug 15, 2023 | 7.920 | 8.900 | 7.880 | 8.730 | 480,013 | +0.73(+9.13%) |
Aug 14, 2023 | 8.670 | 8.840 | 7.530 | 8.000 | 322,604 | -0.80(-9.09%) |
Aug 11, 2023 | 8.560 | 9.090 | 7.940 | 8.800 | 778,943 | +0.87(+10.97%) |
Aug 10, 2023 | 7.620 | 8.000 | 7.610 | 7.930 | 163,884 | +0.26(+3.39%) |
Aug 09, 2023 | 7.620 | 7.760 | 7.440 | 7.670 | 154,244 | +0.07(+0.92%) |
Aug 08, 2023 | 7.440 | 7.740 | 7.385 | 7.600 | 188,554 | +0.09(+1.20%) |
Aug 07, 2023 | 7.620 | 7.620 | 7.390 | 7.510 | 167,158 | -0.16(-2.09%) |
Aug 04, 2023 | 7.920 | 7.940 | 7.620 | 7.670 | 91,612 | -0.20(-2.54%) |
Aug 03, 2023 | 7.860 | 8.080 | 7.800 | 7.870 | 137,912 | -0.03(-0.38%) |
Aug 02, 2023 | 8.220 | 8.220 | 7.500 | 7.900 | 232,564 | -0.21(-2.59%) |
Aug 01, 2023 | 8.370 | 8.500 | 8.095 | 8.110 | 265,910 | -0.25(-2.99%) |
Jul 31, 2023 | 8.300 | 8.390 | 8.100 | 8.360 | 189,784 | +0.11(+1.33%) |
Jul 28, 2023 | 8.000 | 8.330 | 7.770 | 8.250 | 192,968 | +0.32(+4.04%) |
Jul 27, 2023 | 8.800 | 8.800 | 7.855 | 7.930 | 379,471 | -0.79(-9.06%) |
Jul 26, 2023 | 8.630 | 8.780 | 8.461 | 8.720 | 234,063 | +0.08(+0.93%) |
Jul 25, 2023 | 8.760 | 8.940 | 8.500 | 8.640 | 261,816 | -0.18(-2.04%) |
Jul 24, 2023 | 8.500 | 9.000 | 8.420 | 8.820 | 404,333 | +0.24(+2.80%) |
Jul 21, 2023 | 8.000 | 8.660 | 7.970 | 8.580 | 454,381 | +0.68(+8.61%) |
Jul 20, 2023 | 7.620 | 7.950 | 7.460 | 7.900 | 232,332 | +0.30(+3.95%) |
Jul 19, 2023 | 8.170 | 8.220 | 7.510 | 7.600 | 349,616 | -0.53(-6.52%) |
Jul 18, 2023 | 8.260 | 8.400 | 8.070 | 8.130 | 192,011 | -0.10(-1.22%) |
Jul 17, 2023 | 7.860 | 8.300 | 7.860 | 8.230 | 493,001 | +0.44(+5.65%) |
Jul 14, 2023 | 7.930 | 8.020 | 7.620 | 7.790 | 232,580 | -0.06(-0.76%) |
Jul 13, 2023 | 8.000 | 8.100 | 7.800 | 7.850 | 265,358 | +0.09(+1.16%) |
Jul 12, 2023 | 8.400 | 8.440 | 7.689 | 7.760 | 427,840 | -0.17(-2.14%) |
Jul 11, 2023 | 8.030 | 8.050 | 7.735 | 7.930 | 316,015 | -0.01(-0.13%) |
Jul 10, 2023 | 7.730 | 8.055 | 7.564 | 7.940 | 231,610 | +0.27(+3.52%) |
Jul 07, 2023 | 7.560 | 7.750 | 7.470 | 7.670 | 154,637 | +0.11(+1.46%) |
Jul 06, 2023 | 7.830 | 7.830 | 7.510 | 7.560 | 183,894 | -0.27(-3.45%) |
Jul 05, 2023 | 7.780 | 8.025 | 7.660 | 7.830 | 312,076 | +0.16(+2.09%) |