Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.380 | 6.670 | 6.280 | 6.420 | 10,251,606 | +0.02(+0.31%) |
Sep 28, 2023 | 6.020 | 6.445 | 5.869 | 6.400 | 9,063,586 | +0.37(+6.14%) |
Sep 27, 2023 | 5.910 | 6.210 | 5.833 | 6.030 | 9,856,855 | +0.21(+3.61%) |
Sep 26, 2023 | 5.700 | 6.470 | 5.410 | 5.820 | 24,319,120 | +0.51(+9.60%) |
Sep 25, 2023 | 5.580 | 5.475 | 5.250 | 5.310 | 8,652,940 | -0.32(-5.68%) |
Sep 22, 2023 | 6.030 | 6.190 | 5.630 | 5.630 | 7,106,285 | -0.35(-5.85%) |
Sep 21, 2023 | 5.990 | 6.085 | 5.700 | 5.980 | 5,419,354 | -0.12(-1.97%) |
Sep 20, 2023 | 6.320 | 6.370 | 6.090 | 6.100 | 4,234,201 | -0.21(-3.33%) |
Sep 19, 2023 | 6.600 | 6.690 | 6.300 | 6.310 | 7,869,833 | -0.26(-3.96%) |
Sep 18, 2023 | 6.970 | 7.050 | 6.500 | 6.570 | 6,281,014 | -0.41(-5.87%) |
Sep 15, 2023 | 6.720 | 7.050 | 6.650 | 6.980 | 13,445,241 | +0.33(+4.96%) |
Sep 14, 2023 | 6.500 | 6.790 | 6.450 | 6.650 | 5,057,779 | +0.19(+2.94%) |
Sep 13, 2023 | 6.450 | 6.490 | 6.310 | 6.460 | 4,449,095 | +0.03(+0.47%) |
Sep 12, 2023 | 6.400 | 6.570 | 6.220 | 6.430 | 4,200,437 | -0.05(-0.77%) |
Sep 11, 2023 | 6.310 | 6.630 | 6.280 | 6.480 | 8,229,494 | +0.24(+3.85%) |
Sep 08, 2023 | 6.220 | 6.360 | 6.160 | 6.240 | 5,587,860 | +0.01(+0.16%) |
Sep 07, 2023 | 6.090 | 6.290 | 5.960 | 6.230 | 6,361,134 | +0.09(+1.47%) |
Sep 06, 2023 | 6.120 | 6.210 | 5.900 | 6.140 | 4,678,826 | +0.02(+0.33%) |
Sep 05, 2023 | 5.930 | 6.140 | 5.900 | 6.120 | 5,470,597 | +0.16(+2.68%) |
Sep 01, 2023 | 5.870 | 6.010 | 5.805 | 5.960 | 5,497,017 | +0.09(+1.53%) |
Aug 31, 2023 | 5.820 | 5.940 | 5.770 | 5.870 | 5,587,961 | +0.08(+1.38%) |
Aug 30, 2023 | 5.880 | 5.950 | 5.710 | 5.790 | 5,472,200 | -0.20(-3.34%) |
Aug 29, 2023 | 5.800 | 6.150 | 5.720 | 5.990 | 5,456,697 | +0.18(+3.10%) |
Aug 28, 2023 | 5.900 | 5.930 | 5.760 | 5.810 | 3,484,677 | +0.00(+0.00%) |
Aug 25, 2023 | 5.850 | 5.940 | 5.775 | 5.810 | 4,487,912 | +0.00(+0.00%) |
Aug 24, 2023 | 5.860 | 5.950 | 5.680 | 5.810 | 4,721,830 | -0.08(-1.36%) |
Aug 23, 2023 | 5.570 | 5.885 | 5.505 | 5.890 | 5,600,125 | +0.26(+4.62%) |
Aug 22, 2023 | 5.740 | 5.775 | 5.530 | 5.630 | 5,155,367 | +0.00(+0.00%) |
Aug 21, 2023 | 5.570 | 5.675 | 5.470 | 5.630 | 4,374,464 | +0.10(+1.81%) |
Aug 18, 2023 | 5.530 | 5.720 | 5.510 | 5.530 | 4,398,541 | -0.11(-1.95%) |
Aug 17, 2023 | 5.420 | 5.705 | 5.330 | 5.640 | 6,186,678 | +0.22(+4.06%) |
Aug 16, 2023 | 5.550 | 5.680 | 5.360 | 5.420 | 6,581,224 | -0.17(-3.04%) |
Aug 15, 2023 | 5.530 | 5.630 | 5.445 | 5.590 | 6,619,407 | +0.03(+0.54%) |
Aug 14, 2023 | 5.530 | 5.610 | 5.380 | 5.560 | 4,618,192 | -0.04(-0.71%) |
Aug 11, 2023 | 5.610 | 5.705 | 5.550 | 5.600 | 4,760,270 | -0.11(-1.93%) |
Aug 10, 2023 | 5.860 | 6.040 | 5.700 | 5.710 | 6,426,328 | -0.15(-2.56%) |
Aug 09, 2023 | 5.830 | 5.920 | 5.660 | 5.860 | 6,881,013 | -0.07(-1.18%) |
Aug 08, 2023 | 5.780 | 5.950 | 5.610 | 5.930 | 6,222,032 | -0.02(-0.34%) |
Aug 07, 2023 | 5.910 | 5.960 | 5.515 | 5.950 | 10,387,537 | +0.10(+1.71%) |
Aug 04, 2023 | 6.440 | 6.500 | 5.770 | 5.850 | 17,664,240 | -0.50(-7.87%) |
Aug 03, 2023 | 6.280 | 6.760 | 6.250 | 6.350 | 13,705,959 | +0.08(+1.28%) |
Aug 02, 2023 | 6.340 | 6.395 | 6.020 | 6.270 | 9,598,569 | -0.18(-2.79%) |
Aug 01, 2023 | 6.120 | 6.470 | 6.000 | 6.450 | 16,116,594 | +0.28(+4.54%) |
Jul 31, 2023 | 5.960 | 6.190 | 5.800 | 6.170 | 20,713,202 | +0.27(+4.58%) |
Jul 28, 2023 | 5.740 | 5.900 | 5.695 | 5.900 | 11,945,740 | +0.26(+4.61%) |
Jul 27, 2023 | 5.950 | 5.960 | 5.620 | 5.640 | 10,204,250 | -0.18(-3.09%) |
Jul 26, 2023 | 5.750 | 6.010 | 5.615 | 5.820 | 14,110,107 | +0.08(+1.39%) |
Jul 25, 2023 | 6.160 | 6.200 | 5.735 | 5.740 | 12,670,671 | -0.41(-6.67%) |
Jul 24, 2023 | 6.130 | 6.265 | 6.050 | 6.150 | 4,818,120 | +0.00(+0.00%) |
Jul 21, 2023 | 6.440 | 6.495 | 6.120 | 6.150 | 6,739,575 | -0.20(-3.15%) |
Jul 20, 2023 | 6.600 | 6.620 | 6.280 | 6.350 | 7,546,683 | -0.38(-5.65%) |
Jul 19, 2023 | 6.630 | 6.880 | 6.580 | 6.730 | 10,467,289 | +0.18(+2.75%) |
Jul 18, 2023 | 6.730 | 6.925 | 6.480 | 6.550 | 10,093,925 | -0.30(-4.38%) |
Jul 17, 2023 | 6.160 | 6.910 | 6.040 | 6.850 | 10,892,360 | +0.68(+11.02%) |
Jul 14, 2023 | 6.600 | 6.749 | 5.990 | 6.170 | 14,685,865 | -0.49(-7.36%) |
Jul 13, 2023 | 6.860 | 7.220 | 6.560 | 6.660 | 13,330,449 | -0.17(-2.49%) |
Jul 12, 2023 | 6.860 | 6.870 | 6.470 | 6.830 | 14,853,313 | +0.09(+1.34%) |
Jul 11, 2023 | 6.600 | 6.950 | 6.455 | 6.740 | 18,088,164 | -0.29(-4.13%) |
Jul 10, 2023 | 6.070 | 7.060 | 5.840 | 7.030 | 28,127,948 | +1.03(+17.17%) |
Jul 07, 2023 | 5.800 | 6.280 | 5.795 | 6.000 | 12,902,936 | +0.24(+4.17%) |
Jul 06, 2023 | 5.870 | 5.880 | 5.540 | 5.760 | 5,924,246 | -0.20(-3.36%) |
Jul 05, 2023 | 5.750 | 6.030 | 5.660 | 5.960 | 7,309,049 | +0.24(+4.20%) |