Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.810 | 6.090 | 5.753 | 5.820 | 7,571 | -0.05(-0.85%) |
Sep 28, 2023 | 6.280 | 6.690 | 5.801 | 5.870 | 45,748 | -0.40(-6.38%) |
Sep 27, 2023 | 6.250 | 6.290 | 6.084 | 6.270 | 5,141 | +0.06(+0.97%) |
Sep 26, 2023 | 6.090 | 6.250 | 5.950 | 6.210 | 13,983 | +0.21(+3.50%) |
Sep 25, 2023 | 5.920 | 6.150 | 6.000 | 6.000 | 6,407 | -0.06(-0.99%) |
Sep 22, 2023 | 6.200 | 6.200 | 5.920 | 6.060 | 14,952 | +0.09(+1.51%) |
Sep 21, 2023 | 6.110 | 6.247 | 5.670 | 5.970 | 42,204 | -0.25(-4.02%) |
Sep 20, 2023 | 6.510 | 6.510 | 6.150 | 6.220 | 14,571 | -0.14(-2.20%) |
Sep 19, 2023 | 6.730 | 6.730 | 6.248 | 6.360 | 14,500 | -0.24(-3.64%) |
Sep 18, 2023 | 6.800 | 6.820 | 6.600 | 6.600 | 21,185 | -0.20(-2.94%) |
Sep 15, 2023 | 6.790 | 7.380 | 6.650 | 6.800 | 19,691 | -0.33(-4.63%) |
Sep 14, 2023 | 6.820 | 7.390 | 6.820 | 7.130 | 15,478 | +0.28(+4.09%) |
Sep 13, 2023 | 6.760 | 6.950 | 6.750 | 6.850 | 17,342 | +0.08(+1.18%) |
Sep 12, 2023 | 7.000 | 7.000 | 6.670 | 6.770 | 18,676 | -0.23(-3.29%) |
Sep 11, 2023 | 6.750 | 7.090 | 6.750 | 7.000 | 13,121 | +0.30(+4.48%) |
Sep 08, 2023 | 7.250 | 7.250 | 6.650 | 6.700 | 26,453 | -0.54(-7.46%) |
Sep 07, 2023 | 7.340 | 7.352 | 7.130 | 7.240 | 16,083 | -0.15(-2.03%) |
Sep 06, 2023 | 7.320 | 7.550 | 7.190 | 7.390 | 16,189 | +0.03(+0.41%) |
Sep 05, 2023 | 7.260 | 7.510 | 7.210 | 7.360 | 12,544 | +0.07(+0.96%) |
Sep 01, 2023 | 7.510 | 7.870 | 7.250 | 7.290 | 11,301 | -0.23(-3.06%) |
Aug 31, 2023 | 7.770 | 7.850 | 7.469 | 7.520 | 11,529 | -0.40(-5.05%) |
Aug 30, 2023 | 7.480 | 7.940 | 7.455 | 7.920 | 7,996 | +0.20(+2.59%) |
Aug 29, 2023 | 7.680 | 7.950 | 7.470 | 7.720 | 8,813 | +0.09(+1.18%) |
Aug 28, 2023 | 7.740 | 7.928 | 7.590 | 7.630 | 15,502 | -0.09(-1.23%) |
Aug 25, 2023 | 7.660 | 7.820 | 7.490 | 7.725 | 6,362 | -0.12(-1.47%) |
Aug 24, 2023 | 7.820 | 7.860 | 7.510 | 7.840 | 6,857 | -0.13(-1.63%) |
Aug 23, 2023 | 7.380 | 8.000 | 7.380 | 7.970 | 11,767 | +0.41(+5.42%) |
Aug 22, 2023 | 7.620 | 7.620 | 7.390 | 7.560 | 7,105 | -0.06(-0.79%) |
Aug 21, 2023 | 7.250 | 7.679 | 7.225 | 7.620 | 10,245 | +0.33(+4.53%) |
Aug 18, 2023 | 7.630 | 7.630 | 7.140 | 7.290 | 21,465 | -0.26(-3.44%) |
Aug 17, 2023 | 7.750 | 7.750 | 7.430 | 7.550 | 16,564 | -0.17(-2.20%) |
Aug 16, 2023 | 7.960 | 7.990 | 7.518 | 7.720 | 12,906 | -0.28(-3.50%) |
Aug 15, 2023 | 8.250 | 8.385 | 7.855 | 8.000 | 15,041 | -0.47(-5.55%) |
Aug 14, 2023 | 8.900 | 8.900 | 8.232 | 8.470 | 9,973 | +0.06(+0.71%) |
Aug 11, 2023 | 8.640 | 8.697 | 7.630 | 8.410 | 23,542 | -0.22(-2.55%) |
Aug 10, 2023 | 8.390 | 8.720 | 8.390 | 8.630 | 15,322 | +0.28(+3.35%) |
Aug 09, 2023 | 9.190 | 9.486 | 8.280 | 8.350 | 30,583 | -0.95(-10.22%) |
Aug 08, 2023 | 9.820 | 10.12 | 9.150 | 9.300 | 17,244 | -0.53(-5.39%) |
Aug 07, 2023 | 10.48 | 10.48 | 9.590 | 9.830 | 18,201 | -0.56(-5.39%) |
Aug 04, 2023 | 10.37 | 10.50 | 10.24 | 10.39 | 11,766 | +0.04(+0.39%) |
Aug 03, 2023 | 10.50 | 10.50 | 10.00 | 10.35 | 22,141 | -0.15(-1.43%) |
Aug 02, 2023 | 10.65 | 10.91 | 10.33 | 10.50 | 6,769 | +0.05(+0.48%) |
Aug 01, 2023 | 10.43 | 10.79 | 10.40 | 10.45 | 9,568 | +0.04(+0.38%) |
Jul 31, 2023 | 10.75 | 10.99 | 10.14 | 10.41 | 15,231 | -0.19(-1.79%) |
Jul 28, 2023 | 10.47 | 10.82 | 10.40 | 10.60 | 9,191 | +0.07(+0.66%) |
Jul 27, 2023 | 10.74 | 10.92 | 10.40 | 10.53 | 11,747 | -0.25(-2.32%) |
Jul 26, 2023 | 10.68 | 10.96 | 10.60 | 10.78 | 10,886 | +0.17(+1.60%) |
Jul 25, 2023 | 11.53 | 11.80 | 10.48 | 10.61 | 26,074 | -0.95(-8.22%) |
Jul 24, 2023 | 12.18 | 12.27 | 11.25 | 11.56 | 22,590 | -0.59(-4.86%) |
Jul 21, 2023 | 12.05 | 12.42 | 12.05 | 12.15 | 11,665 | +0.10(+0.83%) |
Jul 20, 2023 | 11.31 | 12.09 | 11.31 | 12.05 | 23,983 | +0.74(+6.54%) |
Jul 19, 2023 | 10.65 | 11.64 | 10.65 | 11.31 | 22,848 | +0.64(+6.00%) |
Jul 18, 2023 | 10.26 | 10.88 | 10.00 | 10.67 | 20,773 | +0.43(+4.15%) |
Jul 17, 2023 | 10.23 | 10.35 | 9.860 | 10.24 | 9,016 | +0.05(+0.54%) |
Jul 14, 2023 | 10.20 | 10.47 | 10.11 | 10.19 | 12,411 | -0.08(-0.78%) |
Jul 13, 2023 | 9.700 | 10.44 | 9.700 | 10.27 | 15,035 | +0.46(+4.69%) |
Jul 12, 2023 | 9.800 | 10.05 | 9.510 | 9.810 | 15,944 | +0.14(+1.45%) |
Jul 11, 2023 | 9.740 | 9.740 | 9.400 | 9.670 | 11,817 | +0.06(+0.62%) |
Jul 10, 2023 | 8.860 | 9.655 | 8.860 | 9.610 | 17,662 | +0.69(+7.72%) |
Jul 07, 2023 | 8.690 | 9.060 | 8.690 | 8.921 | 12,167 | +0.16(+1.81%) |
Jul 06, 2023 | 9.210 | 9.530 | 8.577 | 8.763 | 31,769 | -0.65(-6.87%) |
Jul 05, 2023 | 10.00 | 10.09 | 9.327 | 9.410 | 13,140 | -0.82(-8.02%) |