Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.290 | 7.680 | 7.160 | 7.240 | 8,139,782 | +0.08(+1.12%) |
Sep 28, 2023 | 7.190 | 7.270 | 7.005 | 7.160 | 3,480,426 | -0.03(-0.42%) |
Sep 27, 2023 | 7.180 | 7.380 | 7.025 | 7.190 | 4,108,011 | +0.08(+1.13%) |
Sep 26, 2023 | 7.200 | 7.540 | 7.050 | 7.110 | 7,176,532 | -0.20(-2.74%) |
Sep 25, 2023 | 7.070 | 7.340 | 7.190 | 7.310 | 8,339,437 | +0.18(+2.52%) |
Sep 22, 2023 | 6.870 | 7.160 | 6.812 | 7.130 | 6,600,386 | +0.32(+4.70%) |
Sep 21, 2023 | 6.940 | 7.040 | 6.724 | 6.810 | 9,394,921 | -0.24(-3.40%) |
Sep 20, 2023 | 7.730 | 7.750 | 6.940 | 7.050 | 14,587,469 | -0.63(-8.20%) |
Sep 19, 2023 | 7.410 | 7.750 | 7.360 | 7.680 | 10,584,594 | +0.27(+3.64%) |
Sep 18, 2023 | 7.770 | 7.860 | 7.390 | 7.410 | 6,981,215 | -0.30(-3.89%) |
Sep 15, 2023 | 7.890 | 8.080 | 7.670 | 7.710 | 10,924,274 | -0.28(-3.50%) |
Sep 14, 2023 | 7.420 | 8.020 | 7.300 | 7.990 | 13,335,282 | +0.63(+8.56%) |
Sep 13, 2023 | 7.890 | 7.930 | 7.340 | 7.360 | 12,506,418 | -0.55(-6.95%) |
Sep 12, 2023 | 7.860 | 8.330 | 7.440 | 7.910 | 12,046,914 | +0.09(+1.22%) |
Sep 11, 2023 | 9.020 | 9.020 | 7.730 | 7.815 | 19,034,610 | -1.16(-12.88%) |
Sep 08, 2023 | 9.030 | 9.750 | 8.900 | 8.970 | 11,093,049 | -0.18(-1.97%) |
Sep 07, 2023 | 9.820 | 9.980 | 8.700 | 9.150 | 19,670,016 | -0.59(-6.06%) |
Sep 06, 2023 | 9.070 | 10.30 | 9.040 | 9.740 | 28,081,980 | +0.69(+7.62%) |
Sep 05, 2023 | 8.320 | 9.270 | 8.250 | 9.050 | 19,581,972 | +0.84(+10.23%) |
Sep 01, 2023 | 8.040 | 8.465 | 8.020 | 8.210 | 8,030,196 | +0.21(+2.63%) |
Aug 31, 2023 | 8.360 | 8.570 | 8.000 | 8.000 | 7,628,778 | -0.36(-4.31%) |
Aug 30, 2023 | 8.300 | 8.600 | 8.180 | 8.360 | 6,817,105 | +0.06(+0.72%) |
Aug 29, 2023 | 8.240 | 8.450 | 8.110 | 8.300 | 5,890,824 | -0.05(-0.60%) |
Aug 28, 2023 | 8.150 | 9.040 | 8.080 | 8.350 | 14,414,841 | +0.30(+3.73%) |
Aug 25, 2023 | 8.240 | 8.320 | 8.000 | 8.050 | 5,909,137 | -0.18(-2.19%) |
Aug 24, 2023 | 8.989 | 9.030 | 7.920 | 8.230 | 10,907,334 | -0.78(-8.66%) |
Aug 23, 2023 | 9.100 | 9.530 | 8.700 | 9.010 | 12,781,384 | -0.15(-1.64%) |
Aug 22, 2023 | 8.300 | 9.600 | 8.210 | 9.160 | 27,382,996 | +1.09(+13.51%) |
Aug 21, 2023 | 7.250 | 8.510 | 6.980 | 8.070 | 17,107,888 | +0.93(+13.03%) |
Aug 18, 2023 | 7.330 | 7.550 | 7.070 | 7.140 | 4,770,432 | -0.23(-3.12%) |
Aug 17, 2023 | 7.150 | 7.620 | 7.130 | 7.370 | 6,129,042 | +0.24(+3.37%) |
Aug 16, 2023 | 7.150 | 7.450 | 7.070 | 7.130 | 3,651,381 | -0.11(-1.52%) |
Aug 15, 2023 | 7.150 | 7.310 | 7.035 | 7.240 | 4,783,813 | +0.00(+0.00%) |
Aug 14, 2023 | 7.300 | 7.350 | 7.010 | 7.240 | 4,262,581 | -0.12(-1.63%) |
Aug 11, 2023 | 7.690 | 7.730 | 7.340 | 7.360 | 6,408,576 | -0.33(-4.29%) |
Aug 10, 2023 | 7.160 | 8.130 | 7.100 | 7.690 | 13,165,312 | +0.57(+8.01%) |
Aug 09, 2023 | 7.440 | 7.680 | 6.845 | 7.120 | 10,846,716 | -0.11(-1.52%) |
Aug 08, 2023 | 8.120 | 8.820 | 7.095 | 7.230 | 30,138,178 | -0.29(-3.86%) |
Aug 07, 2023 | 8.080 | 8.080 | 7.290 | 7.520 | 8,344,324 | -0.54(-6.70%) |
Aug 04, 2023 | 8.240 | 8.300 | 8.000 | 8.060 | 4,042,952 | -0.17(-2.07%) |
Aug 03, 2023 | 8.480 | 8.840 | 8.210 | 8.230 | 4,057,031 | -0.16(-1.97%) |
Aug 02, 2023 | 8.620 | 8.740 | 7.860 | 8.395 | 7,033,710 | -0.36(-4.06%) |
Aug 01, 2023 | 9.140 | 9.285 | 8.640 | 8.750 | 4,137,717 | -0.53(-5.71%) |
Jul 31, 2023 | 8.250 | 9.340 | 8.195 | 9.280 | 8,102,343 | +1.08(+13.17%) |
Jul 28, 2023 | 7.990 | 8.340 | 7.880 | 8.200 | 4,912,545 | +0.35(+4.46%) |
Jul 27, 2023 | 8.250 | 8.389 | 7.830 | 7.850 | 4,947,108 | -0.37(-4.50%) |
Jul 26, 2023 | 8.020 | 8.285 | 7.920 | 8.220 | 2,864,429 | +0.22(+2.75%) |
Jul 25, 2023 | 8.000 | 8.290 | 7.990 | 8.000 | 4,005,512 | +0.03(+0.38%) |
Jul 24, 2023 | 8.270 | 8.290 | 7.810 | 7.970 | 3,768,943 | -0.18(-2.21%) |
Jul 21, 2023 | 8.200 | 8.200 | 7.680 | 8.150 | 4,299,749 | +0.09(+1.12%) |
Jul 20, 2023 | 8.160 | 8.300 | 7.900 | 8.060 | 4,110,696 | -0.05(-0.62%) |
Jul 19, 2023 | 8.150 | 8.345 | 8.030 | 8.110 | 4,008,614 | +0.00(+0.00%) |
Jul 18, 2023 | 8.130 | 8.680 | 7.940 | 8.110 | 4,973,473 | -0.05(-0.61%) |
Jul 17, 2023 | 8.700 | 8.740 | 8.140 | 8.160 | 4,325,062 | -0.52(-5.99%) |
Jul 14, 2023 | 9.210 | 9.228 | 8.510 | 8.680 | 5,536,015 | -0.56(-6.06%) |
Jul 13, 2023 | 9.380 | 9.470 | 9.160 | 9.240 | 3,994,839 | -0.10(-1.07%) |
Jul 12, 2023 | 9.880 | 9.920 | 9.280 | 9.340 | 5,415,897 | -0.28(-2.91%) |
Jul 11, 2023 | 9.110 | 10.18 | 8.850 | 9.620 | 15,372,606 | +0.26(+2.78%) |
Jul 10, 2023 | 7.350 | 9.545 | 7.300 | 9.360 | 28,108,808 | +2.13(+29.46%) |
Jul 07, 2023 | 7.050 | 7.340 | 7.050 | 7.230 | 3,209,244 | +0.17(+2.41%) |
Jul 06, 2023 | 7.250 | 7.340 | 6.900 | 7.060 | 4,112,950 | -0.30(-4.08%) |
Jul 05, 2023 | 7.380 | 7.455 | 7.210 | 7.360 | 3,031,918 | -0.02(-0.27%) |